Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
10.29
+0.23 (+2.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2007
9.699
9.956
9.699
9.956
302,588
+0.16(+1.67%)
May 30, 2007
9.816
9.858
9.629
9.793
612,468
-0.17(-1.69%)
May 29, 2007
9.820
10.10
9.634
9.960
473,179
+0.07(+0.66%)
May 25, 2007
9.825
9.904
9.774
9.895
634,020
+0.07(+0.71%)
May 24, 2007
10.06
10.06
9.746
9.825
366,709
-0.21(-2.09%)
May 23, 2007
9.932
10.21
9.895
10.04
526,045
+0.10(+1.03%)
May 22, 2007
10.03
10.12
9.928
9.932
399,734
-0.06(-0.56%)
May 21, 2007
9.732
10.21
9.583
9.988
2,386,611
+0.31(+3.18%)
May 18, 2007
9.690
9.727
9.601
9.681
81,490
+0.03(+0.34%)
May 17, 2007
9.690
9.699
9.555
9.648
189,359
+0.02(+0.19%)
May 16, 2007
9.606
9.653
9.513
9.629
262,486
+0.16(+1.67%)
May 15, 2007
9.513
9.737
9.419
9.471
621,904
+0.12(+1.30%)
May 14, 2007
9.443
9.452
9.326
9.350
243,400
-0.02(-0.20%)
May 11, 2007
9.233
9.457
9.186
9.368
681,521
+0.13(+1.36%)
May 10, 2007
9.536
9.569
9.140
9.242
319,959
-0.33(-3.41%)
May 09, 2007
9.531
9.615
9.531
9.569
279,856
+0.04(+0.39%)
May 08, 2007
9.419
9.564
9.419
9.531
466,428
-0.00(-0.05%)
May 07, 2007
9.466
9.793
9.457
9.536
600,888
-0.04(-0.44%)
May 04, 2007
9.765
9.765
9.564
9.578
258,197
-0.10(-1.01%)
May 03, 2007
9.793
9.793
9.606
9.676
518,753
-0.11(-1.14%)
May 02, 2007
9.559
9.858
9.536
9.788
272,994
+0.21(+2.14%)
May 01, 2007
9.797
9.914
9.503
9.583
371,641
-0.17(-1.77%)
Apr 30, 2007
9.774
9.834
9.629
9.755
391,370
+0.10(+1.06%)
Apr 27, 2007
9.746
9.746
9.520
9.653
424,769
+0.20(+2.12%)
Apr 26, 2007
9.433
9.559
9.396
9.452
154,618
+0.02(+0.20%)
Apr 25, 2007
9.513
9.513
9.326
9.433
322,317
-0.08(-0.83%)
Apr 24, 2007
9.513
9.513
9.350
9.513
375,287
+0.05(+0.54%)
Apr 23, 2007
9.326
9.513
9.191
9.461
425,682
+0.15(+1.65%)
Apr 20, 2007
8.398
9.443
8.398
9.308
365,636
+0.14(+1.53%)
Apr 19, 2007
9.214
9.233
9.093
9.168
257,983
-0.02(-0.20%)
Apr 18, 2007
9.326
9.326
9.116
9.186
287,148
-0.09(-0.96%)
Apr 17, 2007
9.168
9.312
9.130
9.275
443,696
+0.09(+1.02%)
Apr 16, 2007
8.930
9.182
8.860
9.182
645,922
+0.28(+3.09%)
Apr 13, 2007
8.888
8.976
8.855
8.907
396,303
+0.00(+0.00%)
Apr 12, 2007
8.907
9.018
8.860
8.907
141,536
-0.11(-1.19%)
Apr 11, 2007
9.023
9.051
8.818
9.014
203,941
-0.08(-0.87%)
Apr 10, 2007
8.953
9.093
8.925
9.093
337,972
+0.11(+1.25%)
Apr 09, 2007
9.000
9.070
8.860
8.981
635,414
+0.01(+0.16%)
Apr 05, 2007
9.046
9.149
8.897
8.967
253,479
-0.07(-0.77%)
Apr 04, 2007
9.172
9.172
8.953
9.037
201,153
-0.07(-0.72%)
Apr 03, 2007
9.116
9.275
9.065
9.102
150,972
+0.03(+0.36%)
Apr 02, 2007
8.990
9.130
8.911
9.070
331,539
+0.15(+1.67%)
Mar 30, 2007
8.813
8.995
8.771
8.921
339,045
+0.14(+1.59%)
Mar 29, 2007
8.930
8.930
8.743
8.781
269,563
-0.05(-0.53%)
Mar 28, 2007
8.641
8.888
8.641
8.827
359,632
-0.04(-0.42%)
Mar 27, 2007
8.976
9.070
8.813
8.865
409,599
+0.00(+0.05%)
Mar 26, 2007
8.860
8.925
8.734
8.860
622,547
+0.12(+1.33%)
Mar 23, 2007
7.647
8.823
7.647
8.743
445,412
+0.40(+4.75%)
Mar 22, 2007
8.081
8.356
8.067
8.347
306,019
+0.31(+3.83%)
Mar 21, 2007
7.932
8.081
7.913
8.039
243,829
+0.11(+1.35%)
Mar 20, 2007
7.857
7.988
7.853
7.932
618,901
+0.03(+0.35%)
Mar 19, 2007
7.904
8.010
7.876
7.904
205,871
-0.00(-0.06%)
Mar 16, 2007
7.927
7.965
7.806
7.909
86,852
-0.07(-0.82%)
Mar 15, 2007
7.857
8.207
7.829
7.974
315,026
+0.14(+1.73%)
Mar 14, 2007
7.867
7.923
7.778
7.839
434,689
-0.03(-0.36%)
Mar 13, 2007
8.035
8.062
7.811
7.867
402,307
-0.17(-2.09%)
Mar 12, 2007
8.021
8.090
7.955
8.035
174,347
+0.08(+1.06%)
Mar 09, 2007
7.997
8.044
7.825
7.951
353,842
-0.05(-0.58%)
Mar 08, 2007
7.965
8.086
7.923
7.997
269,134
+0.11(+1.36%)
Mar 07, 2007
7.694
7.937
7.675
7.890
217,452
+0.21(+2.73%)
Mar 06, 2007
7.461
7.857
7.456
7.680
312,453
+0.34(+4.57%)
Mar 05, 2007
7.195
7.414
6.957
7.344
484,870
-0.31(-4.08%)
Mar 02, 2007
7.843
7.881
7.615
7.657
226,887
-0.19(-2.38%)
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
.