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 29, 2009
2.156
2.227
1.980
1.980
88,752
-0.18(-8.16%)
May 28, 2009
2.209
2.218
2.156
2.156
85,990
-0.04(-2.00%)
May 27, 2009
2.249
2.271
2.046
2.200
276,512
+0.00(+0.00%)
May 26, 2009
2.222
2.224
2.200
2.200
26,645
+0.00(+0.20%)
May 22, 2009
2.191
2.350
2.007
2.196
32,724
+0.06(+2.89%)
May 21, 2009
2.090
2.147
2.090
2.134
95,151
-0.07(-3.00%)
May 20, 2009
2.187
2.279
2.187
2.200
191,430
+0.00(+0.00%)
May 19, 2009
2.187
2.271
2.156
2.200
417,446
+0.03(+1.21%)
May 18, 2009
2.042
2.222
2.042
2.174
1,554,339
+0.17(+8.33%)
May 15, 2009
2.042
2.042
1.998
2.007
7,272
-0.04(-1.72%)
May 14, 2009
2.051
2.112
2.024
2.042
54,411
+0.03(+1.53%)
May 13, 2009
2.033
2.086
1.919
2.011
54,327
-0.05(-2.56%)
May 12, 2009
2.090
2.090
2.011
2.064
70,823
+0.01(+0.64%)
May 11, 2009
2.070
2.070
2.037
2.051
28,002
+0.03(+1.30%)
May 08, 2009
1.958
2.090
1.923
2.024
152,324
+0.05(+2.68%)
May 07, 2009
2.090
2.130
1.901
1.971
98,046
-0.12(-5.68%)
May 06, 2009
1.945
2.090
1.831
2.090
155,271
+0.23(+12.56%)
May 05, 2009
1.800
1.866
1.800
1.857
109,264
+0.07(+4.20%)
May 04, 2009
1.835
1.879
1.760
1.782
260,034
-0.09(-4.71%)
May 01, 2009
1.707
1.870
1.707
1.870
33,408
+0.20(+11.84%)
Apr 30, 2009
1.681
1.760
1.672
1.672
39,769
-0.04(-2.56%)
Apr 29, 2009
1.707
1.751
1.707
1.716
69,540
+0.03(+1.56%)
Apr 28, 2009
1.707
1.707
1.672
1.690
13,646
-0.03(-1.79%)
Apr 27, 2009
1.760
1.760
1.716
1.721
13,351
-0.04(-2.25%)
Apr 24, 2009
1.751
1.795
1.729
1.760
70,367
+0.04(+2.30%)
Apr 23, 2009
1.712
1.848
1.712
1.721
170,088
+0.04(+2.09%)
Apr 22, 2009
1.602
1.725
1.602
1.685
71,835
-0.01(-0.78%)
Apr 21, 2009
1.681
1.725
1.641
1.699
21,816
+0.07(+4.04%)
Apr 20, 2009
1.743
1.756
1.606
1.633
152,801
-0.12(-7.02%)
Apr 17, 2009
1.778
1.800
1.699
1.756
50,377
-0.05(-2.68%)
Apr 16, 2009
1.773
1.848
1.716
1.804
22,952
+0.00(+0.00%)
Apr 15, 2009
1.721
1.804
1.721
1.804
41,814
+0.06(+3.34%)
Apr 14, 2009
1.738
1.778
1.716
1.746
77,555
+0.01(+0.45%)
Apr 13, 2009
1.738
1.738
1.677
1.738
47,880
+0.02(+1.28%)
Apr 09, 2009
1.694
1.738
1.637
1.716
21,071
+0.07(+4.28%)
Apr 08, 2009
1.641
1.646
1.571
1.646
198,491
+0.00(+0.27%)
Apr 07, 2009
1.540
1.650
1.540
1.641
24,089
+0.03(+1.83%)
Apr 06, 2009
1.650
1.650
1.545
1.612
21,114
-0.08(-4.61%)
Apr 03, 2009
1.650
1.734
1.650
1.690
34,113
+0.04(+2.67%)
Apr 02, 2009
1.567
1.672
1.567
1.646
43,632
+0.09(+5.65%)
Apr 01, 2009
1.703
1.804
1.435
1.558
183,749
-0.17(-9.92%)
Mar 31, 2009
1.716
1.734
1.694
1.729
26,211
+0.01(+0.77%)
Mar 30, 2009
1.650
1.716
1.650
1.716
96,365
+0.00(+0.26%)
Mar 26, 2009
1.628
1.716
1.602
1.712
20,632
+0.08(+5.14%)
Mar 25, 2009
1.593
1.628
1.558
1.628
36,803
-0.01(-0.53%)
Mar 24, 2009
1.562
1.637
1.562
1.637
7,726
-0.00(-0.28%)
Mar 23, 2009
1.615
1.641
1.611
1.641
36,240
+0.06(+3.61%)
Mar 20, 2009
1.571
1.624
1.523
1.584
20,730
+0.04(+2.56%)
Mar 19, 2009
1.615
1.760
1.487
1.545
77,123
-0.09(-5.65%)
Mar 18, 2009
1.659
1.659
1.615
1.637
8,862
-0.06(-3.63%)
Mar 17, 2009
1.663
1.743
1.637
1.699
58,854
-0.01(-0.77%)
Mar 16, 2009
1.760
1.760
1.672
1.712
53,334
-0.05(-2.99%)
Mar 13, 2009
1.584
2.024
1.549
1.765
0
+0.11(+6.65%)
Mar 12, 2009
1.518
1.659
1.518
1.655
54,402
+0.11(+7.43%)
Mar 11, 2009
1.470
1.558
1.439
1.540
96,451
+0.11(+7.69%)
Mar 10, 2009
1.408
1.514
1.399
1.430
399,086
+0.02(+1.56%)
Mar 09, 2009
1.386
1.408
1.307
1.408
23,589
-0.00(-0.31%)
Mar 06, 2009
1.373
1.417
1.342
1.413
0
+0.02(+1.71%)
Mar 05, 2009
1.382
1.408
1.325
1.389
35,694
+0.02(+1.15%)
Mar 04, 2009
1.236
1.452
1.236
1.373
57,404
+0.05(+3.65%)
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
.