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
)
11.11
+0.01 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2024
8.690
8.900
8.670
8.760
183,435
+0.12(+1.39%)
Jan 30, 2024
8.650
8.680
8.500
8.640
93,194
+0.04(+0.47%)
Jan 29, 2024
8.650
8.820
8.480
8.600
72,289
-0.18(-2.05%)
Jan 26, 2024
8.900
8.930
8.575
8.780
70,777
-0.04(-0.45%)
Jan 25, 2024
8.500
8.960
8.500
8.820
163,213
+0.26(+3.04%)
Jan 24, 2024
8.640
8.750
8.480
8.560
100,615
+0.04(+0.47%)
Jan 23, 2024
8.670
8.750
8.420
8.520
159,607
-0.17(-1.96%)
Jan 22, 2024
8.270
8.750
8.270
8.690
154,046
+0.34(+4.07%)
Jan 19, 2024
8.050
8.350
8.015
8.350
150,307
+0.27(+3.34%)
Jan 18, 2024
7.980
8.080
7.860
8.080
81,477
+0.08(+1.00%)
Jan 17, 2024
7.700
8.110
7.600
8.000
121,594
+0.15(+1.91%)
Jan 16, 2024
8.200
8.330
7.770
7.850
223,162
-0.36(-4.38%)
Jan 12, 2024
8.130
8.430
8.000
8.210
114,765
+0.21(+2.63%)
Jan 11, 2024
8.190
8.200
7.870
8.000
153,467
-0.08(-0.99%)
Jan 10, 2024
7.790
8.125
7.780
8.080
148,715
+0.32(+4.12%)
Jan 09, 2024
8.140
8.310
7.710
7.760
172,793
-0.44(-5.37%)
Jan 08, 2024
8.000
8.270
7.950
8.200
70,367
+0.16(+1.99%)
Jan 05, 2024
8.060
8.160
8.000
8.040
74,286
-0.24(-2.90%)
Jan 04, 2024
8.020
8.372
7.850
8.280
253,427
+0.16(+1.97%)
Jan 03, 2024
8.300
8.400
8.110
8.120
141,406
-0.15(-1.81%)
Jan 02, 2024
8.620
8.620
8.140
8.270
93,183
-0.33(-3.84%)
Dec 29, 2023
8.500
8.760
8.452
8.600
121,620
+0.03(+0.35%)
Dec 28, 2023
8.870
8.870
8.570
8.570
109,134
-0.26(-2.94%)
Dec 27, 2023
8.730
8.972
8.730
8.830
74,569
-0.03(-0.34%)
Dec 26, 2023
8.970
9.180
8.810
8.860
78,822
+0.02(+0.23%)
Dec 22, 2023
8.770
8.980
8.690
8.840
144,179
+0.13(+1.49%)
Dec 21, 2023
8.950
9.170
8.660
8.710
107,727
-0.09(-1.02%)
Dec 20, 2023
8.850
9.200
8.790
8.800
168,612
-0.12(-1.35%)
Dec 19, 2023
8.990
9.168
8.820
8.920
152,303
-0.03(-0.34%)
Dec 18, 2023
9.000
9.080
8.880
8.950
88,837
+0.08(+0.90%)
Dec 15, 2023
9.000
9.020
8.700
8.870
68,219
-0.13(-1.44%)
Dec 14, 2023
9.060
9.130
8.850
9.000
124,327
-0.06(-0.66%)
Dec 13, 2023
8.950
9.195
8.580
9.060
175,105
+0.24(+2.72%)
Dec 12, 2023
8.900
8.900
8.750
8.820
154,173
+0.07(+0.80%)
Dec 11, 2023
8.770
8.850
8.610
8.750
102,311
-0.06(-0.68%)
Dec 08, 2023
8.700
8.860
8.420
8.810
103,872
+0.12(+1.38%)
Dec 07, 2023
8.990
8.990
8.610
8.690
106,692
-0.19(-2.14%)
Dec 06, 2023
9.180
9.180
8.650
8.880
200,951
+0.35(+4.04%)
Dec 05, 2023
7.548
8.535
7.539
8.535
374,325
+0.82(+10.58%)
Dec 04, 2023
7.987
7.987
7.637
7.718
150,001
-0.30(-3.70%)
Dec 01, 2023
8.086
8.219
7.889
8.014
170,990
+0.04(+0.56%)
Nov 30, 2023
8.373
8.427
7.952
7.969
169,682
-0.29(-3.48%)
Nov 29, 2023
8.149
8.328
7.916
8.257
210,544
+0.13(+1.66%)
Nov 28, 2023
8.221
8.221
7.585
8.122
241,573
+0.04(+0.44%)
Nov 27, 2023
8.436
8.463
8.022
8.086
860,985
+0.80(+10.96%)
Nov 24, 2023
6.946
7.593
6.785
7.287
220,018
+0.46(+6.70%)
Nov 22, 2023
6.767
6.946
6.354
6.830
98,381
+0.20(+2.98%)
Nov 21, 2023
6.578
6.937
6.336
6.632
328,905
+0.05(+0.82%)
Nov 20, 2023
6.641
7.099
6.462
6.578
612,236
+0.77(+13.29%)
Nov 17, 2023
5.627
5.904
5.565
5.807
38,195
+0.24(+4.35%)
Nov 16, 2023
5.618
5.726
5.466
5.564
33,927
-0.04(-0.80%)
Nov 15, 2023
5.708
5.708
5.573
5.609
47,294
-0.07(-1.26%)
Nov 14, 2023
5.735
5.825
5.484
5.681
114,861
-0.01(-0.16%)
Nov 13, 2023
5.681
5.816
5.466
5.690
41,738
+0.08(+1.44%)
Nov 10, 2023
5.484
5.717
5.484
5.609
44,469
+0.05(+0.97%)
Nov 09, 2023
5.555
5.771
5.475
5.555
38,518
-0.05(-0.96%)
Nov 08, 2023
5.546
5.708
5.430
5.609
28,779
+0.01(+0.16%)
Nov 07, 2023
5.609
5.834
5.466
5.600
62,637
+0.11(+1.96%)
Nov 06, 2023
5.555
5.735
5.430
5.492
51,156
-0.06(-1.13%)
Nov 03, 2023
5.654
5.816
5.470
5.555
97,208
-0.08(-1.43%)
Nov 02, 2023
5.403
5.708
5.403
5.636
58,775
+0.20(+3.63%)
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
.