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
)
10.68
-0.43 (-3.87%)
Official Closing Price
Updated: 4:10 PM EDT, May 13, 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 (%)
Apr 30, 2009
1.800
1.885
1.791
1.791
37,135
-0.05(-2.56%)
Apr 29, 2009
1.828
1.876
1.828
1.838
64,934
+0.03(+1.56%)
Apr 28, 2009
1.828
1.828
1.791
1.810
12,742
-0.03(-1.79%)
Apr 27, 2009
1.885
1.885
1.838
1.843
12,467
-0.04(-2.25%)
Apr 24, 2009
1.876
1.923
1.852
1.885
65,707
+0.04(+2.30%)
Apr 23, 2009
1.833
1.979
1.833
1.843
158,824
+0.04(+2.09%)
Apr 22, 2009
1.715
1.847
1.715
1.805
67,078
-0.01(-0.78%)
Apr 21, 2009
1.800
1.847
1.758
1.819
20,371
+0.07(+4.04%)
Apr 20, 2009
1.866
1.880
1.720
1.748
142,682
-0.13(-7.02%)
Apr 17, 2009
1.904
1.927
1.819
1.880
47,041
-0.05(-2.68%)
Apr 16, 2009
1.899
1.979
1.838
1.932
21,432
+0.00(+0.00%)
Apr 15, 2009
1.843
1.932
1.843
1.932
39,045
+0.06(+3.34%)
Apr 14, 2009
1.861
1.904
1.838
1.870
72,419
+0.01(+0.45%)
Apr 13, 2009
1.861
1.861
1.795
1.861
44,709
+0.02(+1.28%)
Apr 09, 2009
1.814
1.861
1.753
1.838
19,675
+0.08(+4.28%)
Apr 08, 2009
1.758
1.762
1.682
1.762
185,346
+0.00(+0.27%)
Apr 07, 2009
1.649
1.767
1.649
1.758
22,493
+0.03(+1.83%)
Apr 06, 2009
1.767
1.767
1.654
1.726
19,715
-0.08(-4.61%)
Apr 03, 2009
1.767
1.857
1.767
1.810
31,854
+0.05(+2.67%)
Apr 02, 2009
1.678
1.791
1.678
1.762
40,743
+0.09(+5.65%)
Apr 01, 2009
1.824
1.932
1.536
1.668
171,580
-0.18(-9.92%)
Mar 31, 2009
1.838
1.857
1.814
1.852
24,475
+0.01(+0.77%)
Mar 30, 2009
1.767
1.838
1.767
1.838
89,983
+0.00(+0.26%)
Mar 26, 2009
1.744
1.838
1.715
1.833
19,266
+0.09(+5.14%)
Mar 25, 2009
1.706
1.744
1.668
1.744
34,366
-0.01(-0.53%)
Mar 24, 2009
1.673
1.753
1.673
1.753
7,214
-0.00(-0.28%)
Mar 23, 2009
1.729
1.758
1.725
1.758
33,840
+0.06(+3.61%)
Mar 20, 2009
1.682
1.739
1.631
1.696
19,357
+0.04(+2.56%)
Mar 19, 2009
1.730
1.885
1.593
1.654
72,016
-0.10(-5.65%)
Mar 18, 2009
1.777
1.777
1.729
1.753
8,275
-0.07(-3.63%)
Mar 17, 2009
1.781
1.866
1.753
1.819
54,956
-0.01(-0.77%)
Mar 16, 2009
1.885
1.885
1.791
1.833
49,802
-0.06(-2.99%)
Mar 13, 2009
1.696
2.168
1.659
1.890
0
+0.12(+6.65%)
Mar 12, 2009
1.626
1.777
1.626
1.772
50,799
+0.12(+7.43%)
Mar 11, 2009
1.574
1.668
1.541
1.649
90,064
+0.12(+7.69%)
Mar 10, 2009
1.508
1.621
1.499
1.532
372,657
+0.02(+1.56%)
Mar 09, 2009
1.484
1.508
1.400
1.508
22,026
-0.00(-0.31%)
Mar 06, 2009
1.470
1.517
1.437
1.513
0
+0.03(+1.71%)
Mar 05, 2009
1.480
1.508
1.418
1.487
33,331
+0.02(+1.15%)
Mar 04, 2009
1.324
1.555
1.324
1.470
53,603
+0.05(+3.65%)
Mar 02, 2009
1.439
1.456
1.414
1.418
56,022
-0.05(-3.53%)
Feb 27, 2009
1.494
1.527
1.460
1.470
0
-0.06(-4.00%)
Feb 26, 2009
1.598
1.602
1.530
1.532
38,171
-0.06(-3.56%)
Feb 25, 2009
1.565
1.588
1.532
1.588
13,375
+0.02(+1.51%)
Feb 24, 2009
1.508
1.583
1.508
1.565
18,461
+0.08(+5.39%)
Feb 23, 2009
1.499
1.536
1.484
1.484
19,554
-0.00(-0.31%)
Feb 20, 2009
1.461
1.546
1.442
1.489
0
-0.01(-0.94%)
Feb 19, 2009
1.508
1.527
1.461
1.503
77,832
-0.04(-2.84%)
Feb 18, 2009
1.508
1.560
1.475
1.547
100,695
+0.02(+1.02%)
Feb 17, 2009
1.532
1.588
1.508
1.532
10,822
-0.06(-3.85%)
Feb 13, 2009
1.428
1.598
1.428
1.593
0
+0.10(+6.60%)
Feb 12, 2009
1.494
1.522
1.461
1.494
1,115,774
-0.01(-0.92%)
Feb 11, 2009
1.588
1.602
1.499
1.508
73,787
-0.08(-5.04%)
Feb 10, 2009
1.598
1.649
1.574
1.588
51,671
+0.01(+0.60%)
Feb 09, 2009
1.583
1.649
1.555
1.579
165,263
-0.07(-4.29%)
Feb 06, 2009
1.663
1.734
1.583
1.649
0
+0.00(+0.00%)
Feb 05, 2009
1.593
1.659
1.489
1.649
99,014
-0.02(-0.96%)
Feb 04, 2009
1.673
1.758
1.612
1.665
60,690
+0.02(+0.97%)
Feb 03, 2009
1.668
1.673
1.546
1.649
57,507
-0.02(-1.41%)
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
.