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
)
10.71
-0.18 (-1.65%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 3, 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 (%)
Oct 31, 2019
3.381
3.427
3.302
3.374
73,962
-0.01(-0.39%)
Oct 30, 2019
3.564
3.564
3.348
3.387
239,898
-0.14(-3.91%)
Oct 29, 2019
3.427
3.650
3.400
3.525
111,150
+0.06(+1.70%)
Oct 28, 2019
3.729
3.794
3.446
3.466
145,023
-0.27(-7.32%)
Oct 25, 2019
3.446
3.755
3.420
3.740
149,899
+0.33(+9.56%)
Oct 24, 2019
3.420
3.505
3.348
3.413
68,796
-0.01(-0.38%)
Oct 23, 2019
3.302
3.453
3.276
3.427
244,383
+0.07(+1.95%)
Oct 22, 2019
3.400
3.446
3.302
3.361
243,374
-0.07(-1.92%)
Oct 21, 2019
3.374
3.440
3.282
3.427
545,563
+0.09(+2.55%)
Oct 18, 2019
3.354
3.433
3.223
3.341
336,054
-0.03(-0.78%)
Oct 17, 2019
3.361
3.407
3.328
3.368
69,633
+0.00(+0.00%)
Oct 16, 2019
3.282
3.413
3.269
3.368
341,712
+0.14(+4.27%)
Oct 15, 2019
3.381
3.420
3.225
3.230
118,056
-0.13(-3.91%)
Oct 14, 2019
3.453
3.453
3.348
3.361
28,965
-0.08(-2.29%)
Oct 11, 2019
3.348
3.499
3.348
3.440
63,981
+0.18(+5.65%)
Oct 10, 2019
3.354
3.354
3.256
3.256
37,860
-0.03(-0.80%)
Oct 09, 2019
3.348
3.348
3.256
3.282
46,877
-0.02(-0.60%)
Oct 08, 2019
3.407
3.420
3.295
3.302
74,833
-0.12(-3.64%)
Oct 07, 2019
3.400
3.571
3.387
3.427
84,431
-0.06(-1.69%)
Oct 04, 2019
3.348
3.492
3.341
3.486
42,806
+0.04(+1.14%)
Oct 03, 2019
3.394
3.459
3.341
3.446
52,038
+0.07(+1.94%)
Oct 02, 2019
3.368
3.433
3.315
3.381
52,233
+0.00(+0.00%)
Oct 01, 2019
3.492
3.564
3.328
3.381
26,722
-0.07(-2.09%)
Sep 30, 2019
3.532
3.578
3.446
3.453
46,648
-0.10(-2.77%)
Sep 27, 2019
3.459
3.689
3.459
3.551
99,932
+0.10(+2.85%)
Sep 26, 2019
3.473
3.499
3.361
3.453
73,005
-0.02(-0.57%)
Sep 25, 2019
3.420
3.584
3.299
3.473
109,977
+0.05(+1.34%)
Sep 24, 2019
3.558
3.584
3.400
3.427
121,544
-0.13(-3.69%)
Sep 23, 2019
3.689
3.748
3.545
3.558
76,293
-0.12(-3.39%)
Sep 20, 2019
3.939
4.044
3.683
3.683
46,158
-0.19(-4.92%)
Sep 19, 2019
3.847
3.939
3.709
3.873
77,303
+0.05(+1.20%)
Sep 18, 2019
4.024
4.024
3.748
3.827
80,273
-0.16(-4.11%)
Sep 17, 2019
3.729
4.155
3.676
3.991
188,877
+0.28(+7.42%)
Sep 16, 2019
3.755
3.755
3.578
3.715
199,378
+0.07(+1.80%)
Sep 13, 2019
3.866
3.919
3.650
3.650
120,041
-0.21(-5.44%)
Sep 12, 2019
4.011
4.063
3.775
3.860
63,417
-0.14(-3.61%)
Sep 11, 2019
4.136
4.378
4.004
4.004
150,635
-0.12(-3.02%)
Sep 10, 2019
3.952
4.227
3.952
4.129
71,523
+0.03(+0.64%)
Sep 09, 2019
4.188
4.490
3.958
4.103
118,094
+0.05(+1.13%)
Sep 06, 2019
3.985
4.333
3.985
4.057
172,902
-0.04(-0.96%)
Sep 05, 2019
3.683
4.385
3.683
4.096
352,545
+0.39(+10.64%)
Sep 04, 2019
3.473
3.971
3.469
3.702
421,157
+0.26(+7.63%)
Sep 03, 2019
3.361
3.505
3.197
3.440
441,448
+0.16(+4.80%)
Aug 30, 2019
3.610
3.610
3.263
3.282
459,142
-0.20(-5.66%)
Aug 29, 2019
3.413
3.656
3.256
3.479
550,864
-0.01(-0.19%)
Aug 28, 2019
3.282
3.939
3.282
3.486
477,089
+0.14(+4.32%)
Aug 27, 2019
3.926
3.926
3.341
3.341
408,347
-0.57(-14.60%)
Aug 26, 2019
4.129
4.247
3.873
3.912
79,157
-0.17(-4.18%)
Aug 23, 2019
4.372
4.372
4.070
4.083
63,067
-0.28(-6.47%)
Aug 22, 2019
4.385
4.469
4.346
4.365
191,993
-0.01(-0.15%)
Aug 21, 2019
4.392
4.510
4.372
4.372
108,454
+0.03(+0.76%)
Aug 20, 2019
4.464
4.464
4.339
4.339
121,250
-0.12(-2.79%)
Aug 19, 2019
4.818
4.818
4.424
4.464
73,892
-0.35(-7.23%)
Aug 16, 2019
4.871
5.160
4.766
4.812
178,843
+0.04(+0.83%)
Aug 15, 2019
4.398
4.943
4.398
4.772
139,500
+0.44(+10.15%)
Aug 14, 2019
4.260
4.510
4.208
4.333
335,399
-0.07(-1.49%)
Aug 13, 2019
4.562
5.055
4.182
4.398
654,706
+0.28(+6.86%)
Aug 12, 2019
4.267
4.333
2.626
4.116
1,159,987
-2.55(-38.29%)
Aug 09, 2019
6.151
6.735
6.125
6.669
174,577
+0.50(+8.09%)
Aug 08, 2019
6.171
6.228
6.020
6.171
140,131
-0.09(-1.36%)
Aug 07, 2019
6.335
6.335
6.177
6.256
82,519
-0.16(-2.46%)
Aug 06, 2019
6.696
6.696
6.361
6.413
44,496
-0.25(-3.74%)
Aug 05, 2019
6.650
6.722
6.420
6.663
698,795
-0.09(-1.26%)
Aug 02, 2019
6.770
6.827
6.460
6.748
58,954
-0.04(-0.58%)
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
.