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
)
9.890
-0.130 (-1.30%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2006
5.310
5.345
5.149
5.243
303,358
-0.07(-1.26%)
May 30, 2006
5.372
5.559
5.238
5.310
405,901
-0.02(-0.33%)
May 26, 2006
5.270
5.394
5.252
5.327
111,988
+0.10(+1.96%)
May 25, 2006
5.181
5.256
5.127
5.225
365,199
+0.09(+1.73%)
May 24, 2006
5.270
5.376
5.114
5.136
268,052
-0.10(-1.88%)
May 23, 2006
5.198
5.354
5.181
5.234
730,398
-0.02(-0.33%)
May 22, 2006
5.425
5.425
5.047
5.252
565,114
-0.16(-2.88%)
May 19, 2006
5.514
5.514
5.367
5.407
291,214
-0.05(-0.98%)
May 18, 2006
5.527
5.625
5.399
5.461
428,389
-0.18(-3.15%)
May 17, 2006
5.777
5.777
5.603
5.639
317,075
-0.12(-2.08%)
May 16, 2006
5.648
5.777
5.648
5.759
340,012
+0.07(+1.17%)
May 15, 2006
6.003
6.003
5.559
5.692
1,141,921
-0.32(-5.26%)
May 12, 2006
6.208
6.208
5.928
6.008
483,483
-0.20(-3.22%)
May 11, 2006
6.212
6.404
6.070
6.208
1,137,648
+0.07(+1.16%)
May 10, 2006
5.892
6.195
5.870
6.137
996,876
+0.26(+4.39%)
May 09, 2006
5.892
5.959
5.865
5.879
324,496
+0.01(+0.23%)
May 08, 2006
5.937
5.990
5.777
5.865
394,432
-0.10(-1.64%)
May 05, 2006
5.986
6.008
5.959
5.963
85,228
-0.03(-0.52%)
May 04, 2006
6.008
6.061
5.928
5.994
206,886
-0.03(-0.52%)
May 03, 2006
6.066
6.114
5.968
6.026
547,573
-0.04(-0.73%)
May 02, 2006
6.114
6.141
5.977
6.070
284,468
-0.04(-0.73%)
May 01, 2006
5.963
6.168
5.941
6.114
513,842
+0.20(+3.31%)
Apr 28, 2006
5.914
6.003
5.897
5.919
297,061
-0.03(-0.52%)
Apr 27, 2006
5.937
6.226
5.937
5.950
816,975
+0.01(+0.22%)
Apr 26, 2006
5.603
5.945
5.536
5.937
2,202,438
+0.39(+6.97%)
Apr 25, 2006
5.425
5.599
5.407
5.550
1,389,960
+0.10(+1.88%)
Apr 24, 2006
5.403
5.447
5.381
5.447
570,511
+0.04(+0.82%)
Apr 21, 2006
5.381
5.439
5.336
5.403
1,143,495
+0.06(+1.17%)
Apr 20, 2006
5.363
5.412
5.332
5.341
841,936
-0.02(-0.41%)
Apr 19, 2006
5.376
5.399
5.318
5.363
438,733
+0.03(+0.58%)
Apr 18, 2006
5.292
5.399
5.216
5.332
304,032
+0.19(+3.72%)
Apr 17, 2006
5.083
5.194
5.083
5.141
241,966
+0.06(+1.14%)
Apr 13, 2006
5.114
5.181
5.069
5.083
159,887
-0.03(-0.61%)
Apr 12, 2006
5.247
5.270
5.114
5.114
127,504
-0.13(-2.54%)
Apr 11, 2006
5.336
5.381
5.114
5.247
334,615
-0.08(-1.58%)
Apr 10, 2006
5.381
5.381
5.230
5.332
865,773
-0.06(-1.15%)
Apr 07, 2006
5.443
5.456
5.381
5.394
201,039
-0.05(-0.90%)
Apr 06, 2006
5.452
5.536
5.381
5.443
380,040
-0.04(-0.81%)
Apr 05, 2006
5.403
5.532
5.403
5.487
382,964
+0.16(+2.92%)
Apr 04, 2006
5.314
5.381
5.252
5.332
207,111
+0.05(+0.93%)
Apr 03, 2006
5.247
5.327
5.207
5.283
427,040
+0.01(+0.25%)
Mar 31, 2006
5.296
5.314
5.270
5.270
143,246
-0.02(-0.42%)
Mar 30, 2006
5.270
5.296
5.225
5.292
395,782
+0.04(+0.85%)
Mar 29, 2006
5.118
5.314
5.118
5.247
104,567
+0.13(+2.52%)
Mar 28, 2006
5.247
5.270
5.043
5.118
248,938
-0.11(-2.04%)
Mar 27, 2006
5.247
5.261
5.212
5.225
121,882
-0.02(-0.42%)
Mar 24, 2006
5.247
5.247
5.225
5.247
93,098
+0.00(+0.00%)
Mar 23, 2006
5.234
5.261
5.225
5.247
220,153
+0.00(+0.08%)
Mar 22, 2006
5.270
5.270
5.203
5.243
167,083
+0.02(+0.34%)
Mar 21, 2006
5.327
5.336
5.221
5.225
202,613
-0.10(-1.84%)
Mar 20, 2006
5.292
5.327
5.261
5.323
162,810
+0.08(+1.44%)
Mar 17, 2006
5.234
5.296
5.221
5.247
104,792
+0.00(+0.08%)
Mar 16, 2006
5.256
5.292
5.203
5.243
52,396
+0.01(+0.26%)
Mar 15, 2006
5.181
5.265
5.176
5.230
239,268
+0.08(+1.55%)
Mar 14, 2006
5.203
5.243
5.092
5.149
504,622
-0.10(-1.86%)
Mar 13, 2006
5.127
5.283
5.127
5.247
109,514
+0.08(+1.46%)
Mar 10, 2006
5.247
5.247
5.123
5.172
152,915
-0.07(-1.36%)
Mar 09, 2006
5.359
5.359
5.216
5.243
173,829
-0.08(-1.59%)
Mar 08, 2006
5.252
5.359
5.252
5.327
413,097
+0.04(+0.67%)
Mar 07, 2006
5.425
5.465
5.270
5.292
1,472,489
-0.18(-3.25%)
Mar 06, 2006
5.532
5.536
5.434
5.470
170,905
-0.06(-1.13%)
Mar 03, 2006
5.648
5.648
5.470
5.532
314,377
-0.08(-1.43%)
Mar 02, 2006
5.630
5.736
5.603
5.612
105,466
-0.04(-0.71%)
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
.