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 (%)
Jan 31, 2012
5.488
5.531
5.477
5.499
88,140
+0.04(+0.70%)
Jan 30, 2012
5.515
5.515
5.336
5.461
41,446
-0.04(-0.79%)
Jan 27, 2012
5.553
5.575
5.488
5.504
49,051
-0.09(-1.55%)
Jan 26, 2012
5.482
5.651
5.482
5.591
121,045
+0.09(+1.68%)
Jan 25, 2012
5.526
5.591
5.499
5.499
33,278
-0.09(-1.65%)
Jan 24, 2012
5.607
5.662
5.531
5.591
18,396
-0.02(-0.39%)
Jan 23, 2012
5.564
5.645
5.548
5.613
41,439
+0.05(+0.98%)
Jan 20, 2012
5.450
5.558
5.434
5.558
33,991
+0.12(+2.30%)
Jan 19, 2012
5.618
5.645
5.428
5.434
24,319
-0.18(-3.28%)
Jan 18, 2012
5.591
5.645
5.586
5.618
18,684
+0.05(+0.88%)
Jan 17, 2012
5.553
5.596
5.531
5.569
21,012
+0.04(+0.69%)
Jan 13, 2012
5.656
5.710
5.472
5.531
9,644
-0.12(-2.21%)
Jan 12, 2012
5.727
5.738
5.624
5.656
29,835
-0.08(-1.42%)
Jan 11, 2012
5.493
5.797
5.479
5.738
37,775
+0.25(+4.55%)
Jan 10, 2012
5.504
5.542
5.428
5.488
20,811
+0.01(+0.20%)
Jan 09, 2012
5.510
5.602
5.466
5.477
17,597
-0.10(-1.75%)
Jan 06, 2012
5.618
5.683
5.553
5.575
26,830
-0.02(-0.39%)
Jan 05, 2012
5.689
5.781
5.493
5.596
75,366
-0.08(-1.43%)
Jan 04, 2012
5.808
5.841
5.618
5.678
47,314
+0.05(+0.87%)
Dec 30, 2011
5.401
5.634
5.401
5.629
26,049
+0.23(+4.22%)
Dec 29, 2011
5.466
5.482
5.320
5.401
189,055
-0.04(-0.70%)
Dec 28, 2011
5.423
5.450
5.382
5.439
20,397
+0.04(+0.70%)
Dec 27, 2011
5.417
5.472
5.374
5.401
38,851
+0.00(+0.00%)
Dec 23, 2011
5.423
5.444
5.390
5.401
17,103
+0.07(+1.32%)
Dec 21, 2011
5.374
5.401
5.276
5.330
38,788
-0.03(-0.51%)
Dec 20, 2011
5.461
5.472
5.347
5.358
48,703
-0.12(-2.18%)
Dec 19, 2011
5.434
5.482
5.374
5.477
13,724
+0.02(+0.40%)
Dec 16, 2011
5.439
5.455
5.206
5.455
38,639
+0.02(+0.30%)
Dec 15, 2011
5.466
5.477
5.407
5.439
11,829
-0.02(-0.30%)
Dec 14, 2011
5.412
5.477
5.385
5.455
12,612
+0.03(+0.50%)
Dec 13, 2011
5.499
5.499
5.403
5.428
24,041
-0.06(-1.09%)
Dec 12, 2011
5.602
5.618
5.434
5.488
19,070
-0.11(-2.03%)
Dec 09, 2011
5.683
5.738
5.520
5.602
21,854
-0.05(-0.96%)
Dec 08, 2011
5.982
5.987
5.618
5.656
34,129
-0.41(-6.71%)
Dec 07, 2011
5.922
6.297
5.884
6.063
45,706
+0.12(+2.10%)
Dec 06, 2011
5.716
5.944
5.656
5.938
32,482
+0.17(+3.01%)
Dec 05, 2011
5.515
5.819
5.352
5.765
50,818
+0.31(+5.67%)
Dec 02, 2011
5.455
5.504
5.374
5.455
75,303
+0.07(+1.31%)
Dec 01, 2011
5.401
5.472
5.330
5.385
78,794
-0.04(-0.80%)
Nov 30, 2011
5.254
5.434
5.070
5.428
126,258
+0.25(+4.82%)
Nov 29, 2011
5.162
5.249
5.157
5.178
14,645
+0.00(+0.00%)
Nov 28, 2011
5.265
5.265
5.178
5.178
10,242
-0.01(-0.10%)
Nov 25, 2011
5.314
5.341
5.157
5.184
6,326
-0.13(-2.45%)
Nov 23, 2011
5.368
5.499
5.233
5.314
44,346
-0.10(-1.81%)
Nov 22, 2011
5.168
5.417
5.168
5.412
62,643
+0.29(+5.60%)
Nov 21, 2011
5.170
5.224
5.080
5.125
24,393
-0.12(-2.35%)
Nov 18, 2011
5.170
5.309
5.115
5.248
21,123
+0.07(+1.42%)
Nov 17, 2011
5.324
5.324
5.100
5.175
38,761
-0.13(-2.44%)
Nov 16, 2011
5.314
5.349
5.244
5.304
128,818
+0.05(+1.04%)
Nov 15, 2011
5.025
5.249
5.000
5.249
25,963
+0.22(+4.46%)
Nov 14, 2011
5.025
5.045
5.000
5.025
15,813
+0.02(+0.50%)
Nov 11, 2011
5.025
5.050
4.985
5.000
27,018
-0.02(-0.50%)
Nov 10, 2011
5.055
5.060
5.025
5.025
1,406
-0.00(-0.10%)
Nov 09, 2011
5.125
5.150
5.025
5.030
17,588
-0.16(-3.07%)
Nov 08, 2011
5.000
5.229
4.990
5.189
59,406
+0.17(+3.47%)
Nov 07, 2011
5.050
5.050
5.015
5.015
1,808
-0.01(-0.20%)
Nov 04, 2011
5.015
5.065
4.980
5.025
13,063
+0.01(+0.20%)
Nov 03, 2011
5.015
5.045
5.000
5.015
15,109
+0.01(+0.30%)
Nov 02, 2011
4.891
5.035
4.891
5.000
9,954
+0.13(+2.76%)
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
.