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 (%)
Nov 30, 2011
5.310
5.491
5.124
5.486
124,937
+0.25(+4.82%)
Nov 29, 2011
5.217
5.305
5.211
5.233
14,492
+0.00(+0.00%)
Nov 28, 2011
5.321
5.321
5.233
5.233
10,135
-0.01(-0.10%)
Nov 25, 2011
5.370
5.398
5.211
5.239
6,260
-0.13(-2.45%)
Nov 23, 2011
5.425
5.557
5.288
5.370
43,882
-0.10(-1.81%)
Nov 22, 2011
5.222
5.475
5.222
5.469
61,988
+0.29(+5.60%)
Nov 21, 2011
5.224
5.280
5.133
5.179
24,138
-0.12(-2.35%)
Nov 18, 2011
5.224
5.365
5.169
5.304
20,902
+0.07(+1.42%)
Nov 17, 2011
5.380
5.380
5.154
5.229
38,356
-0.13(-2.44%)
Nov 16, 2011
5.370
5.405
5.300
5.360
127,470
+0.06(+1.04%)
Nov 15, 2011
5.078
5.305
5.053
5.305
25,691
+0.23(+4.46%)
Nov 14, 2011
5.078
5.099
5.053
5.078
15,647
+0.03(+0.50%)
Nov 11, 2011
5.078
5.104
5.038
5.053
26,735
-0.03(-0.50%)
Nov 10, 2011
5.109
5.114
5.078
5.078
1,392
-0.01(-0.10%)
Nov 09, 2011
5.179
5.204
5.078
5.083
17,404
-0.16(-3.07%)
Nov 08, 2011
5.053
5.285
5.043
5.244
58,785
+0.18(+3.47%)
Nov 07, 2011
5.104
5.104
5.068
5.068
1,789
-0.01(-0.20%)
Nov 04, 2011
5.068
5.119
5.033
5.078
12,927
+0.01(+0.20%)
Nov 03, 2011
5.068
5.099
5.053
5.068
14,951
+0.02(+0.30%)
Nov 02, 2011
4.943
5.088
4.943
5.053
9,850
+0.14(+2.76%)
Nov 01, 2011
5.088
5.088
4.832
4.918
73,818
-0.17(-3.36%)
Oct 31, 2011
5.315
5.315
5.028
5.088
10,250
-0.23(-4.26%)
Oct 28, 2011
5.345
5.355
5.189
5.315
31,220
-0.06(-1.12%)
Oct 27, 2011
5.144
5.435
5.144
5.375
62,349
+0.17(+3.29%)
Oct 26, 2011
5.174
5.204
5.169
5.204
25,104
+0.05(+0.98%)
Oct 25, 2011
5.184
5.184
5.088
5.154
16,698
-0.06(-1.06%)
Oct 24, 2011
5.194
5.209
5.149
5.209
5,505
-0.02(-0.29%)
Oct 21, 2011
5.199
5.249
5.134
5.224
20,934
+0.06(+1.17%)
Oct 20, 2011
5.199
5.234
5.144
5.164
277,675
-0.01(-0.10%)
Oct 19, 2011
5.154
5.244
5.109
5.169
19,136
-0.09(-1.72%)
Oct 18, 2011
5.033
5.280
5.033
5.259
26,325
+0.18(+3.56%)
Oct 17, 2011
5.008
5.122
4.953
5.078
65,632
+0.00(+0.00%)
Oct 14, 2011
5.189
5.249
4.963
5.078
33,610
-0.06(-1.17%)
Oct 13, 2011
5.033
5.244
4.982
5.139
79,391
+0.12(+2.30%)
Oct 12, 2011
5.033
5.129
4.777
5.023
15,005
-0.02(-0.30%)
Oct 11, 2011
4.827
5.234
4.827
5.038
65,127
+0.24(+4.92%)
Oct 10, 2011
4.757
4.827
4.737
4.802
30,066
+0.07(+1.49%)
Oct 07, 2011
4.661
4.807
4.651
4.731
32,395
+0.11(+2.39%)
Oct 06, 2011
4.490
4.626
4.490
4.621
7,302
+0.12(+2.57%)
Oct 05, 2011
4.385
4.607
4.385
4.505
49,101
+0.16(+3.58%)
Oct 04, 2011
4.264
4.374
4.078
4.349
67,052
+0.03(+0.58%)
Oct 03, 2011
4.354
4.480
4.249
4.324
91,093
-0.05(-1.15%)
Sep 30, 2011
4.450
4.510
4.329
4.374
59,890
-0.08(-1.81%)
Sep 29, 2011
4.450
4.535
4.385
4.455
43,713
+0.05(+1.03%)
Sep 28, 2011
4.475
4.545
4.405
4.410
87,252
-0.04(-0.90%)
Sep 27, 2011
4.415
4.490
4.284
4.450
68,947
+0.12(+2.79%)
Sep 26, 2011
4.369
4.369
4.284
4.329
46,730
+0.05(+1.06%)
Sep 23, 2011
4.450
4.500
4.204
4.284
213,273
-0.16(-3.62%)
Sep 22, 2011
4.912
5.003
4.264
4.445
362,310
-0.58(-11.60%)
Sep 21, 2011
5.159
5.179
4.993
5.028
13,760
-0.14(-2.63%)
Sep 20, 2011
5.164
5.290
4.953
5.164
35,120
-0.02(-0.29%)
Sep 19, 2011
5.199
5.254
5.068
5.179
45,094
-0.15(-2.83%)
Sep 16, 2011
5.109
5.365
5.109
5.330
80,156
+0.21(+4.13%)
Sep 15, 2011
5.033
5.149
4.958
5.119
60,459
+0.17(+3.35%)
Sep 14, 2011
5.068
5.119
4.953
4.953
27,242
-0.13(-2.57%)
Sep 13, 2011
5.038
5.164
5.023
5.083
28,083
+0.06(+1.29%)
Sep 12, 2011
5.053
5.114
4.964
5.019
104,967
-0.12(-2.34%)
Sep 09, 2011
5.335
5.385
5.094
5.139
58,570
-0.22(-4.04%)
Sep 08, 2011
5.506
5.586
5.313
5.355
60,885
-0.16(-2.92%)
Sep 07, 2011
5.435
5.531
5.325
5.516
50,545
+0.11(+1.95%)
Sep 06, 2011
5.471
5.471
5.350
5.410
50,245
-0.18(-3.15%)
Sep 02, 2011
5.642
5.662
5.546
5.586
77,125
-0.05(-0.89%)
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
.