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
)
9.500
-0.390 (-3.94%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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, 2023
5.090
5.302
4.980
5.031
101,632
-0.15(-2.94%)
Oct 30, 2023
5.217
5.429
5.005
5.183
325,454
-0.14(-2.70%)
Oct 27, 2023
5.513
5.657
5.302
5.327
33,922
-0.25(-4.55%)
Oct 26, 2023
5.496
5.742
5.496
5.581
75,466
-0.02(-0.30%)
Oct 25, 2023
5.488
5.776
5.488
5.598
129,359
+0.11(+2.01%)
Oct 24, 2023
5.369
5.679
5.337
5.488
176,594
+0.07(+1.25%)
Oct 23, 2023
5.886
5.928
5.403
5.420
257,865
-0.64(-10.49%)
Oct 20, 2023
6.021
6.157
5.971
6.055
72,640
+0.05(+0.85%)
Oct 19, 2023
6.157
6.216
5.790
6.004
109,991
-0.13(-2.07%)
Oct 18, 2023
5.886
6.284
5.810
6.132
179,833
+0.15(+2.55%)
Oct 17, 2023
5.530
6.030
5.454
5.979
103,378
+0.45(+8.12%)
Oct 16, 2023
5.437
5.708
5.429
5.530
85,254
+0.09(+1.71%)
Oct 13, 2023
5.615
5.774
5.395
5.437
30,424
-0.15(-2.73%)
Oct 12, 2023
5.877
5.911
5.501
5.590
104,343
-0.21(-3.65%)
Oct 11, 2023
5.530
5.911
5.441
5.801
177,521
+0.30(+5.38%)
Oct 10, 2023
5.598
5.771
5.454
5.505
46,238
-0.17(-2.99%)
Oct 09, 2023
5.691
5.759
5.590
5.674
52,877
-0.07(-1.18%)
Oct 06, 2023
5.522
5.861
5.319
5.742
77,706
+0.19(+3.35%)
Oct 05, 2023
5.412
5.611
5.234
5.556
44,882
+0.22(+4.13%)
Oct 04, 2023
5.098
5.475
5.090
5.335
64,209
+0.24(+4.65%)
Oct 03, 2023
5.361
5.369
5.098
5.098
27,467
+0.22(+4.51%)
Oct 02, 2023
4.887
5.073
4.853
4.878
101,973
-0.08(-1.71%)
Sep 29, 2023
5.166
5.251
4.937
4.963
53,874
-0.23(-4.40%)
Sep 28, 2023
5.115
5.207
5.039
5.191
70,869
+0.16(+3.20%)
Sep 27, 2023
5.081
5.159
5.005
5.031
48,636
-0.05(-1.00%)
Sep 26, 2023
5.166
5.259
5.056
5.081
128,305
-0.09(-1.80%)
Sep 25, 2023
5.200
5.217
5.183
5.175
40,794
-0.02(-0.33%)
Sep 22, 2023
5.344
5.403
5.191
5.191
49,932
-0.08(-1.45%)
Sep 21, 2023
5.429
5.469
5.208
5.268
71,195
-0.18(-3.27%)
Sep 20, 2023
5.573
5.635
5.437
5.446
100,341
-0.13(-2.28%)
Sep 19, 2023
5.691
5.810
5.420
5.573
42,668
-0.08(-1.35%)
Sep 18, 2023
5.581
5.793
5.492
5.649
99,429
+0.00(+0.00%)
Sep 15, 2023
5.759
5.759
5.564
5.649
118,259
-0.12(-2.06%)
Sep 14, 2023
5.793
5.903
5.666
5.767
136,966
-0.03(-0.44%)
Sep 13, 2023
5.717
5.835
5.590
5.793
65,130
+0.06(+1.03%)
Sep 12, 2023
5.581
5.733
5.475
5.733
111,434
+0.22(+3.99%)
Sep 11, 2023
5.369
5.581
5.225
5.513
188,810
+0.16(+3.01%)
Sep 08, 2023
5.403
5.700
5.259
5.352
125,488
-0.06(-1.10%)
Sep 07, 2023
5.767
5.950
5.403
5.412
163,504
-0.28(-4.91%)
Sep 06, 2023
5.759
5.898
5.598
5.691
125,725
-0.10(-1.75%)
Sep 05, 2023
6.072
6.081
5.733
5.793
104,899
-0.31(-5.13%)
Sep 01, 2023
6.098
6.182
6.038
6.106
41,221
+0.01(+0.14%)
Aug 31, 2023
6.072
6.118
5.937
6.098
189,364
+0.00(+0.00%)
Aug 30, 2023
6.165
6.284
6.072
6.098
26,795
-0.08(-1.37%)
Aug 29, 2023
6.309
6.352
6.157
6.182
44,295
-0.08(-1.35%)
Aug 28, 2023
6.072
6.309
5.954
6.267
102,564
+0.22(+3.64%)
Aug 25, 2023
6.098
6.132
5.962
6.047
48,537
-0.01(-0.14%)
Aug 24, 2023
6.259
6.436
6.038
6.055
135,223
-0.21(-3.38%)
Aug 23, 2023
6.123
6.308
5.969
6.267
182,850
+0.13(+2.07%)
Aug 22, 2023
5.920
6.259
5.920
6.140
113,313
+0.18(+2.98%)
Aug 21, 2023
6.021
6.165
5.869
5.962
45,087
-0.08(-1.40%)
Aug 18, 2023
5.928
6.174
5.928
6.047
122,571
+0.07(+1.13%)
Aug 17, 2023
5.877
6.089
5.793
5.979
262,926
+0.09(+1.58%)
Aug 16, 2023
5.793
5.988
5.759
5.886
204,214
+0.10(+1.76%)
Aug 15, 2023
5.793
6.089
5.759
5.784
195,850
-0.11(-1.87%)
Aug 14, 2023
6.174
6.453
5.539
5.894
558,716
-0.36(-5.82%)
Aug 11, 2023
6.292
6.453
6.225
6.259
93,656
-0.05(-0.81%)
Aug 10, 2023
6.309
6.360
6.271
6.309
68,770
+0.01(+0.13%)
Aug 09, 2023
6.411
6.479
6.233
6.301
161,363
+0.00(+0.00%)
Aug 08, 2023
5.954
6.381
5.971
6.301
157,771
+0.16(+2.62%)
Aug 07, 2023
6.233
6.267
6.066
6.140
81,230
-0.04(-0.68%)
Aug 04, 2023
6.013
6.229
5.971
6.182
184,034
+0.16(+2.67%)
Aug 03, 2023
6.132
6.250
6.021
6.021
106,062
-0.18(-2.87%)
Aug 02, 2023
6.225
6.292
6.101
6.199
102,691
-0.11(-1.75%)
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
.