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
)
9.750
+0.250 (+2.63%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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 (%)
May 31, 2005
5.492
5.588
5.456
5.478
244,299
-0.06(-1.03%)
May 27, 2005
5.426
5.566
5.368
5.536
253,843
+0.10(+1.86%)
May 26, 2005
5.329
5.452
5.280
5.434
226,345
+0.08(+1.56%)
May 25, 2005
5.492
5.492
5.351
5.351
92,265
-0.10(-1.78%)
May 24, 2005
5.448
5.478
5.368
5.448
182,031
+0.00(+0.00%)
May 23, 2005
5.610
5.619
5.430
5.448
126,580
-0.12(-2.13%)
May 20, 2005
5.668
5.668
5.500
5.566
194,757
+0.07(+1.20%)
May 19, 2005
5.439
5.676
5.390
5.500
487,234
+0.07(+1.21%)
May 18, 2005
5.324
5.500
5.324
5.434
155,669
+0.12(+2.24%)
May 17, 2005
5.228
5.386
5.210
5.316
79,084
+0.04(+0.83%)
May 16, 2005
5.412
5.417
5.148
5.272
202,938
-0.18(-3.39%)
May 13, 2005
5.478
5.478
5.241
5.456
647,222
-0.07(-1.20%)
May 12, 2005
5.544
5.597
5.500
5.522
478,826
-0.02(-0.40%)
May 11, 2005
5.500
5.549
5.456
5.544
349,518
+0.09(+1.61%)
May 10, 2005
5.496
5.531
5.412
5.456
556,092
-0.04(-0.72%)
May 09, 2005
5.338
5.500
5.324
5.496
165,668
+0.07(+1.30%)
May 06, 2005
5.280
5.426
5.214
5.426
525,413
+0.12(+2.32%)
May 05, 2005
5.456
5.540
5.294
5.302
296,567
-0.07(-1.39%)
May 04, 2005
5.148
5.426
5.148
5.377
537,685
+0.26(+5.07%)
May 03, 2005
5.096
5.182
5.030
5.118
47,723
+0.02(+0.43%)
May 02, 2005
5.043
5.118
4.990
5.096
197,711
+0.14(+2.84%)
Apr 29, 2005
4.871
5.016
4.867
4.955
97,946
+0.06(+1.26%)
Apr 28, 2005
4.972
4.972
4.862
4.893
405,195
-0.10(-2.03%)
Apr 27, 2005
5.192
5.192
4.981
4.994
153,624
-0.15(-2.99%)
Apr 26, 2005
5.192
5.192
5.038
5.148
476,099
+0.13(+2.54%)
Apr 25, 2005
4.937
5.148
4.915
5.021
122,035
+0.11(+2.24%)
Apr 22, 2005
4.928
4.964
4.898
4.911
61,131
-0.02(-0.36%)
Apr 21, 2005
4.972
4.994
4.884
4.928
192,257
-0.02(-0.44%)
Apr 20, 2005
5.056
5.082
4.950
4.950
111,809
-0.11(-2.09%)
Apr 19, 2005
5.104
5.140
5.016
5.056
240,208
-0.00(-0.09%)
Apr 18, 2005
4.928
5.170
4.818
5.060
201,120
+0.04(+0.79%)
Apr 15, 2005
5.192
5.210
4.928
5.021
222,937
-0.19(-3.71%)
Apr 14, 2005
5.412
5.434
5.214
5.214
135,443
-0.20(-3.66%)
Apr 13, 2005
5.456
5.456
5.351
5.412
121,808
-0.04(-0.81%)
Apr 12, 2005
5.434
5.544
5.331
5.456
134,989
+0.02(+0.40%)
Apr 11, 2005
5.346
5.456
5.285
5.434
153,169
+0.02(+0.41%)
Apr 08, 2005
5.536
5.544
5.390
5.412
204,529
-0.13(-2.30%)
Apr 07, 2005
5.544
5.544
5.500
5.540
30,906
+0.04(+0.72%)
Apr 06, 2005
5.540
5.558
5.492
5.500
164,078
+0.02(+0.40%)
Apr 05, 2005
5.676
5.764
5.478
5.478
323,383
-0.15(-2.73%)
Apr 04, 2005
5.562
5.852
5.522
5.632
444,737
-0.02(-0.31%)
Apr 01, 2005
5.522
5.668
5.509
5.650
1,265,128
+0.13(+2.31%)
Mar 31, 2005
5.707
5.720
5.500
5.522
777,666
-0.23(-3.98%)
Mar 30, 2005
5.659
5.764
5.478
5.751
180,440
+0.09(+1.55%)
Mar 29, 2005
5.720
5.830
5.637
5.663
208,392
-0.06(-1.00%)
Mar 28, 2005
5.791
5.830
5.712
5.720
232,481
-0.11(-1.96%)
Mar 24, 2005
5.712
5.870
5.685
5.835
325,201
+0.08(+1.38%)
Mar 23, 2005
5.676
5.817
5.676
5.756
335,882
+0.08(+1.47%)
Mar 22, 2005
5.817
5.852
5.632
5.672
337,473
-0.22(-3.81%)
Mar 21, 2005
5.984
6.068
5.756
5.896
152,715
-0.18(-2.90%)
Mar 18, 2005
6.147
6.147
6.031
6.072
303,612
-0.07(-1.22%)
Mar 17, 2005
6.094
6.204
6.068
6.147
1,110,822
-0.04(-0.57%)
Mar 16, 2005
6.138
6.266
6.112
6.182
383,833
-0.02(-0.35%)
Mar 15, 2005
5.984
6.270
5.958
6.204
1,112,412
+0.24(+4.06%)
Mar 14, 2005
6.116
6.226
5.962
5.962
1,724,183
-0.34(-5.44%)
Mar 11, 2005
6.359
6.491
6.266
6.306
269,069
-0.07(-1.17%)
Mar 10, 2005
6.557
6.601
6.350
6.380
317,020
-0.33(-4.92%)
Mar 09, 2005
6.975
6.992
6.451
6.711
769,939
-0.42(-5.86%)
Mar 08, 2005
7.384
7.397
7.041
7.129
277,478
-0.24(-3.23%)
Mar 07, 2005
7.349
7.459
7.305
7.366
339,064
-0.09(-1.24%)
Mar 04, 2005
7.472
7.525
7.428
7.459
346,791
+0.02(+0.24%)
Mar 03, 2005
7.481
7.525
7.415
7.441
266,115
-0.08(-1.11%)
Mar 02, 2005
7.472
7.569
7.349
7.525
170,668
+0.10(+1.30%)
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
.