Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
11.11
+0.01 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2008
3.704
3.704
3.384
3.426
103,980
-0.09(-2.68%)
Sep 29, 2008
3.619
3.647
3.440
3.520
169,176
-0.19(-5.20%)
Sep 26, 2008
3.883
3.883
3.629
3.713
0
-0.31(-7.62%)
Sep 25, 2008
3.770
4.020
3.765
4.020
144,530
+0.27(+7.30%)
Sep 24, 2008
3.793
3.841
3.699
3.746
262,052
-0.04(-1.00%)
Sep 23, 2008
3.845
3.850
3.746
3.784
376,203
-0.06(-1.47%)
Sep 22, 2008
3.826
3.907
3.643
3.841
155,238
-0.05(-1.21%)
Sep 19, 2008
3.063
3.926
3.025
3.888
0
+0.51(+15.22%)
Sep 18, 2008
4.232
4.232
3.252
3.374
1,620,480
-0.20(-5.54%)
Sep 17, 2008
3.695
3.723
3.534
3.572
263,308
-0.19(-5.01%)
Sep 16, 2008
3.770
3.808
3.704
3.761
111,206
-0.01(-0.25%)
Sep 15, 2008
3.817
3.921
3.761
3.770
252,165
-0.21(-5.33%)
Sep 12, 2008
3.892
4.006
3.892
3.982
0
+0.00(+0.12%)
Sep 11, 2008
4.086
4.086
3.859
3.977
120,072
-0.10(-2.54%)
Sep 10, 2008
4.180
4.180
3.831
4.081
256,732
+0.26(+6.78%)
Sep 09, 2008
3.812
3.954
3.770
3.822
354,454
-0.01(-0.37%)
Sep 08, 2008
3.803
3.921
3.751
3.836
222,762
+0.08(+2.13%)
Sep 05, 2008
3.855
3.940
3.633
3.756
0
-0.15(-3.86%)
Sep 04, 2008
4.020
4.072
3.888
3.907
162,487
-0.16(-3.94%)
Sep 03, 2008
4.072
4.133
4.048
4.067
162,814
-0.07(-1.60%)
Sep 02, 2008
4.335
4.335
4.100
4.133
223,218
-0.17(-3.94%)
Aug 29, 2008
4.241
4.335
4.220
4.302
0
+0.09(+2.13%)
Aug 28, 2008
4.241
4.307
4.194
4.213
177,904
-0.05(-1.22%)
Aug 27, 2008
4.138
4.288
4.114
4.265
115,437
+0.15(+3.67%)
Aug 26, 2008
4.006
4.246
4.006
4.114
399,953
-0.13(-3.11%)
Aug 25, 2008
4.227
4.288
4.227
4.246
68,506
-0.06(-1.32%)
Aug 22, 2008
4.307
4.392
4.241
4.302
0
+0.06(+1.33%)
Aug 21, 2008
4.218
4.307
4.128
4.246
485,232
+0.06(+1.46%)
Aug 20, 2008
4.255
4.279
4.170
4.185
238,592
-0.04(-0.89%)
Aug 19, 2008
4.326
4.359
4.222
4.222
1,483,090
-0.15(-3.34%)
Aug 18, 2008
4.595
4.595
4.284
4.368
147,563
-0.11(-2.42%)
Aug 15, 2008
4.562
4.618
4.383
4.477
0
-0.09(-2.06%)
Aug 14, 2008
4.585
4.646
4.524
4.571
309,356
-0.05(-1.12%)
Aug 13, 2008
4.712
4.712
4.571
4.623
156,091
-0.09(-1.90%)
Aug 12, 2008
4.717
4.778
4.679
4.712
198,324
-0.02(-0.50%)
Aug 11, 2008
4.859
4.859
4.722
4.736
306,116
-0.06(-1.28%)
Aug 08, 2008
4.764
4.811
4.712
4.797
151,561
+0.03(+0.69%)
Aug 07, 2008
4.906
4.924
4.764
4.764
330,123
-0.16(-3.25%)
Aug 06, 2008
4.929
4.967
4.877
4.924
254,900
-0.05(-0.95%)
Aug 05, 2008
5.005
5.070
4.830
4.972
363,999
-0.05(-1.03%)
Aug 04, 2008
5.137
5.217
4.995
5.023
333,641
-0.07(-1.30%)
Aug 01, 2008
5.089
5.155
5.066
5.089
185,622
-0.05(-0.92%)
Jul 31, 2008
5.122
5.240
5.066
5.137
166,716
+0.00(+0.00%)
Jul 30, 2008
5.151
5.165
5.127
5.137
71,948
-0.04(-0.82%)
Jul 29, 2008
5.179
5.184
5.099
5.179
130,518
+0.04(+0.83%)
Jul 28, 2008
5.160
5.273
5.066
5.137
367,808
-0.10(-1.89%)
Jul 25, 2008
5.217
5.358
5.184
5.236
122,692
+0.02(+0.36%)
Jul 24, 2008
5.311
5.311
5.089
5.217
363,681
-0.08(-1.42%)
Jul 23, 2008
5.650
5.650
5.231
5.292
280,030
-0.36(-6.42%)
Jul 22, 2008
5.358
5.655
5.184
5.655
208,576
+0.33(+6.19%)
Jul 21, 2008
4.670
5.636
4.670
5.325
152,772
+0.17(+3.39%)
Jul 18, 2008
5.264
5.264
5.023
5.151
171,743
-0.11(-2.15%)
Jul 17, 2008
5.184
5.448
5.113
5.264
178,430
+0.27(+5.38%)
Jul 16, 2008
4.948
4.995
4.816
4.995
294,687
+0.09(+1.83%)
Jul 15, 2008
4.882
4.972
4.778
4.906
328,020
-0.02(-0.48%)
Jul 14, 2008
4.906
5.071
4.835
4.929
216,979
+0.03(+0.58%)
Jul 11, 2008
4.948
4.976
4.863
4.901
431,031
-0.08(-1.52%)
Jul 10, 2008
4.863
5.061
4.863
4.976
336,809
+0.07(+1.34%)
Jul 09, 2008
4.976
5.137
4.906
4.910
233,249
-0.18(-3.52%)
Jul 08, 2008
4.948
5.118
4.939
5.089
99,140
+0.14(+2.86%)
Jul 07, 2008
4.939
5.071
4.939
4.948
245,491
-0.02(-0.47%)
Jul 04, 2008
5.075
5.089
4.924
4.972
94,414
+0.00(+0.00%)
Jul 03, 2008
5.075
5.089
4.924
4.972
94,414
-0.10(-2.04%)
Jul 02, 2008
5.254
5.292
5.066
5.075
167,529
-0.15(-2.89%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.