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 (%)
Oct 31, 2018
9.169
9.356
9.113
9.301
386,008
+0.18(+1.98%)
Oct 30, 2018
9.127
9.231
9.015
9.120
146,310
-0.04(-0.46%)
Oct 29, 2018
9.085
9.384
9.036
9.162
103,420
+0.12(+1.31%)
Oct 26, 2018
9.335
9.335
8.904
9.043
140,590
-0.33(-3.49%)
Oct 25, 2018
9.391
9.586
9.370
9.370
64,694
+0.03(+0.37%)
Oct 24, 2018
9.454
9.563
9.182
9.335
401,525
-0.13(-1.40%)
Oct 23, 2018
9.468
9.495
9.356
9.468
58,493
-0.13(-1.38%)
Oct 22, 2018
9.669
9.788
9.572
9.600
123,064
-0.03(-0.36%)
Oct 19, 2018
9.753
9.774
9.635
9.635
48,013
-0.10(-1.07%)
Oct 18, 2018
9.906
9.961
9.642
9.739
119,050
-0.22(-2.17%)
Oct 17, 2018
10.10
10.23
9.795
9.955
64,257
-0.29(-2.79%)
Oct 16, 2018
10.22
10.32
10.05
10.24
91,163
+0.08(+0.75%)
Oct 15, 2018
10.05
10.38
9.871
10.16
114,630
+0.15(+1.46%)
Oct 12, 2018
9.989
10.27
9.892
10.02
169,484
+0.01(+0.07%)
Oct 11, 2018
10.22
10.25
9.850
10.01
220,820
-0.76(-7.04%)
Oct 10, 2018
11.23
11.47
10.58
10.77
631,442
-0.65(-5.72%)
Oct 09, 2018
11.40
11.46
10.82
11.42
138,303
+0.06(+0.49%)
Oct 08, 2018
10.74
11.55
10.50
11.37
684,074
+0.45(+4.14%)
Oct 05, 2018
10.92
11.13
10.59
10.91
1,652,440
+0.02(+0.19%)
Oct 04, 2018
11.53
11.55
10.78
10.89
45,131
-0.72(-6.17%)
Oct 03, 2018
11.51
11.83
11.48
11.61
575,861
+0.20(+1.77%)
Oct 02, 2018
11.50
11.76
11.34
11.41
32,158
-0.06(-0.48%)
Oct 01, 2018
11.86
11.86
11.24
11.46
31,351
-0.33(-2.77%)
Sep 28, 2018
11.71
11.92
11.60
11.79
38,382
+0.04(+0.36%)
Sep 27, 2018
11.99
12.22
11.64
11.75
95,075
-0.39(-3.21%)
Sep 26, 2018
12.06
12.98
11.90
12.14
131,128
+0.27(+2.29%)
Sep 25, 2018
11.80
11.96
11.07
11.87
105,530
-0.06(-0.52%)
Sep 24, 2018
11.92
11.96
11.30
11.93
136,427
+0.01(+0.06%)
Sep 21, 2018
11.79
12.15
11.79
11.92
76,907
+0.17(+1.42%)
Sep 20, 2018
11.73
11.89
11.29
11.76
169,750
+0.01(+0.12%)
Sep 19, 2018
10.83
11.76
10.83
11.74
60,744
+0.60(+5.37%)
Sep 18, 2018
11.05
11.23
10.95
11.14
24,791
+0.02(+0.19%)
Sep 17, 2018
11.23
11.39
11.06
11.12
20,474
-0.02(-0.19%)
Sep 14, 2018
10.72
11.25
10.65
11.14
85,101
+0.36(+3.35%)
Sep 13, 2018
10.63
10.84
10.47
10.78
99,648
+0.21(+1.97%)
Sep 12, 2018
10.49
10.75
10.49
10.57
71,525
+0.09(+0.86%)
Sep 11, 2018
10.43
10.55
10.15
10.48
105,596
+0.06(+0.60%)
Sep 10, 2018
10.19
10.48
10.10
10.42
63,499
+0.36(+3.60%)
Sep 07, 2018
10.43
10.47
10.03
10.06
194,785
-0.31(-3.02%)
Sep 06, 2018
10.36
10.71
10.15
10.37
262,745
+0.35(+3.54%)
Sep 05, 2018
10.02
10.19
9.934
10.02
268,878
+0.00(+0.00%)
Sep 04, 2018
11.10
11.10
9.955
10.02
160,388
-1.38(-12.14%)
Aug 31, 2018
11.40
11.40
11.40
0
+1.75(+18.08%)
Aug 30, 2018
10.16
10.23
9.579
9.655
356,840
-0.64(-6.22%)
Aug 29, 2018
10.73
10.83
10.09
10.30
126,265
-0.42(-3.90%)
Aug 28, 2018
10.85
10.89
10.51
10.71
200,214
-0.15(-1.35%)
Aug 27, 2018
10.95
11.22
10.85
10.86
99,926
-0.06(-0.57%)
Aug 24, 2018
11.05
11.19
10.78
10.92
44,419
-0.13(-1.13%)
Aug 23, 2018
10.96
11.20
10.96
11.05
34,821
+0.13(+1.15%)
Aug 22, 2018
11.02
11.12
10.77
10.92
56,191
-0.13(-1.20%)
Aug 21, 2018
11.03
11.28
10.92
11.05
8,679
+0.06(+0.57%)
Aug 20, 2018
11.06
11.18
10.87
10.99
70,529
-0.04(-0.38%)
Aug 17, 2018
11.13
11.13
10.90
11.03
54,194
-0.17(-1.49%)
Aug 16, 2018
11.36
11.46
11.20
11.20
18,233
-0.06(-0.56%)
Aug 15, 2018
11.06
11.31
10.76
11.26
53,145
+0.06(+0.50%)
Aug 14, 2018
11.13
11.32
10.97
11.21
105,723
+0.10(+0.88%)
Aug 13, 2018
11.62
11.62
10.85
11.11
170,861
-0.47(-4.08%)
Aug 10, 2018
11.86
11.92
11.41
11.58
136,709
-0.40(-3.31%)
Aug 09, 2018
12.19
12.35
11.94
11.98
22,212
-0.17(-1.37%)
Aug 08, 2018
12.46
12.58
12.03
12.15
231,156
-0.39(-3.11%)
Aug 07, 2018
12.77
12.87
12.51
12.54
104,317
-0.17(-1.31%)
Aug 06, 2018
12.79
13.04
12.63
12.70
145,841
-0.09(-0.71%)
Aug 03, 2018
12.81
12.97
12.68
12.79
116,871
-0.02(-0.16%)
Aug 02, 2018
12.99
13.18
12.81
12.81
196,691
-0.17(-1.34%)
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
.