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
)
10.06
-0.58 (-5.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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, 2019
10.10
10.63
10.10
10.63
101,579
+0.41(+3.97%)
Jan 30, 2019
10.05
10.22
9.733
10.22
77,196
+0.24(+2.41%)
Jan 29, 2019
9.623
10.05
9.375
9.981
43,648
+0.46(+4.84%)
Jan 28, 2019
9.410
9.671
9.375
9.520
20,399
-0.01(-0.07%)
Jan 25, 2019
9.644
9.671
9.389
9.527
29,345
+0.04(+0.44%)
Jan 24, 2019
9.176
9.486
9.155
9.486
24,061
+0.33(+3.61%)
Jan 23, 2019
9.603
9.603
9.155
9.155
15,163
-0.43(-4.52%)
Jan 22, 2019
9.403
9.726
9.073
9.589
44,251
+0.19(+2.05%)
Jan 18, 2019
9.637
9.802
9.396
9.396
133,215
-0.25(-2.64%)
Jan 17, 2019
9.486
9.651
9.424
9.651
28,846
+0.08(+0.86%)
Jan 16, 2019
9.637
9.905
9.541
9.568
90,155
-0.47(-4.73%)
Jan 15, 2019
9.651
10.05
9.344
10.04
44,462
+0.41(+4.21%)
Jan 14, 2019
9.617
9.692
9.245
9.637
32,523
+0.38(+4.09%)
Jan 11, 2019
8.983
9.486
8.983
9.258
32,105
+0.10(+1.05%)
Jan 10, 2019
9.451
9.492
9.162
9.162
16,561
-0.32(-3.41%)
Jan 09, 2019
9.107
9.637
9.107
9.486
36,760
+0.52(+5.84%)
Jan 08, 2019
9.238
9.245
8.956
8.962
32,602
-0.17(-1.81%)
Jan 07, 2019
8.896
9.389
8.896
9.128
39,348
+0.15(+1.69%)
Jan 04, 2019
8.694
8.976
8.694
8.976
44,453
+0.23(+2.60%)
Jan 03, 2019
9.004
9.052
8.721
8.749
91,279
-0.29(-3.20%)
Jan 02, 2019
8.956
9.313
8.859
9.038
94,275
+0.05(+0.54%)
Dec 31, 2018
8.728
9.437
8.460
8.990
39,950
+0.25(+2.83%)
Dec 28, 2018
8.549
8.921
8.357
8.742
40,386
+0.10(+1.20%)
Dec 27, 2018
8.522
8.639
8.219
8.639
257,789
+0.07(+0.80%)
Dec 26, 2018
8.701
8.701
8.074
8.570
96,075
-0.17(-1.97%)
Dec 24, 2018
8.742
8.845
8.632
8.742
7,990
+0.00(+0.00%)
Dec 21, 2018
8.777
8.949
8.666
8.742
67,116
-0.03(-0.39%)
Dec 20, 2018
8.618
8.887
8.529
8.777
106,934
+0.19(+2.16%)
Dec 19, 2018
8.598
9.038
8.467
8.591
152,744
-0.03(-0.40%)
Dec 18, 2018
8.604
8.928
8.598
8.625
69,899
-0.04(-0.48%)
Dec 17, 2018
8.715
8.949
8.570
8.666
144,692
-0.12(-1.33%)
Dec 14, 2018
8.949
9.086
8.687
8.783
51,717
-0.19(-2.15%)
Dec 13, 2018
8.783
9.052
8.783
8.976
70,515
+0.20(+2.27%)
Dec 12, 2018
8.949
9.045
8.618
8.777
72,058
-0.14(-1.62%)
Dec 11, 2018
9.031
9.031
8.604
8.921
40,108
-0.06(-0.69%)
Dec 10, 2018
9.258
9.394
8.811
8.983
26,195
-0.22(-2.39%)
Dec 07, 2018
9.341
9.513
9.134
9.203
143,239
-0.10(-1.04%)
Dec 06, 2018
9.017
9.558
8.687
9.300
59,932
+0.12(+1.35%)
Dec 04, 2018
10.02
10.23
9.155
9.176
43,146
-0.84(-8.39%)
Dec 03, 2018
9.548
10.08
9.548
10.02
76,945
+0.56(+5.90%)
Nov 30, 2018
9.382
9.589
9.341
9.458
27,601
+0.13(+1.40%)
Nov 29, 2018
9.176
9.389
9.121
9.327
67,491
+0.10(+1.12%)
Nov 28, 2018
9.079
9.286
9.042
9.224
53,236
+0.12(+1.36%)
Nov 27, 2018
9.128
9.252
8.825
9.100
47,668
-0.04(-0.45%)
Nov 26, 2018
9.134
9.159
8.625
9.141
94,397
-0.01(-0.15%)
Nov 23, 2018
8.894
9.155
8.756
9.155
10,604
+0.21(+2.39%)
Nov 21, 2018
8.942
8.942
8.942
0
+0.21(+2.44%)
Nov 20, 2018
8.880
9.032
8.673
8.728
22,575
-0.34(-3.79%)
Nov 19, 2018
9.066
9.076
8.804
9.073
14,124
-0.10(-1.13%)
Nov 16, 2018
9.238
9.252
8.983
9.176
23,098
-0.01(-0.15%)
Nov 15, 2018
9.004
9.203
8.880
9.190
29,682
+0.13(+1.44%)
Nov 14, 2018
8.990
9.224
8.728
9.059
39,276
+0.11(+1.23%)
Nov 13, 2018
9.086
9.155
8.715
8.949
46,592
-0.19(-2.03%)
Nov 12, 2018
8.969
9.231
8.921
9.134
92,616
+0.07(+0.76%)
Nov 09, 2018
9.286
9.637
8.942
9.066
46,487
-0.40(-4.22%)
Nov 08, 2018
9.265
9.616
8.956
9.465
105,544
-0.17(-1.79%)
Nov 07, 2018
9.837
10.23
9.541
9.637
53,069
-0.28(-2.85%)
Nov 06, 2018
9.596
10.02
9.506
9.919
44,472
+0.28(+2.93%)
Nov 05, 2018
9.541
9.850
9.327
9.637
72,272
+0.10(+1.08%)
Nov 02, 2018
9.382
9.733
9.320
9.534
108,228
+0.16(+1.69%)
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
.