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
)
11.54
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2014
10.96
11.08
10.75
11.05
181,341
+0.15(+1.38%)
Nov 26, 2014
10.49
10.90
10.90
10.90
124,083
+0.40(+3.82%)
Nov 25, 2014
10.47
10.58
10.37
10.50
103,870
-0.01(-0.12%)
Nov 24, 2014
10.22
10.65
10.14
10.51
159,093
+0.31(+3.07%)
Nov 21, 2014
9.956
10.24
9.938
10.20
120,260
+0.27(+2.71%)
Nov 20, 2014
9.919
10.12
9.837
9.931
152,231
-0.01(-0.06%)
Nov 19, 2014
10.04
10.05
9.769
9.938
51,040
-0.18(-1.73%)
Nov 18, 2014
10.33
10.38
10.06
10.11
40,232
-0.20(-1.94%)
Nov 17, 2014
9.994
10.45
9.956
10.31
217,695
+0.26(+2.55%)
Nov 14, 2014
9.812
10.08
9.762
10.06
66,537
+0.31(+3.21%)
Nov 13, 2014
9.336
9.831
9.336
9.744
75,485
+0.35(+3.73%)
Nov 12, 2014
9.149
9.393
8.917
9.393
211,897
+0.19(+2.04%)
Nov 11, 2014
9.055
9.311
8.929
9.205
106,459
+0.13(+1.45%)
Nov 10, 2014
9.061
9.099
9.023
9.073
43,504
-0.07(-0.75%)
Nov 07, 2014
9.231
9.231
8.892
9.142
18,061
-0.09(-0.95%)
Nov 06, 2014
9.318
9.318
9.174
9.230
19,688
-0.13(-1.34%)
Nov 05, 2014
9.124
9.405
9.105
9.355
86,023
-0.02(-0.20%)
Nov 04, 2014
9.268
9.424
9.092
9.374
62,433
+0.09(+1.01%)
Nov 03, 2014
9.192
9.493
9.105
9.280
89,345
+0.06(+0.61%)
Oct 31, 2014
9.061
9.355
8.904
9.224
61,094
+0.33(+3.66%)
Oct 30, 2014
8.529
9.080
8.529
8.898
84,399
+0.24(+2.82%)
Oct 29, 2014
8.372
8.710
8.259
8.654
122,496
+0.03(+0.36%)
Oct 28, 2014
8.616
8.767
8.197
8.623
229,642
+0.01(+0.07%)
Oct 27, 2014
8.754
8.760
8.410
8.616
55,000
-0.14(-1.64%)
Oct 24, 2014
8.817
8.836
8.754
8.760
11,903
-0.13(-1.48%)
Oct 23, 2014
8.817
8.923
8.735
8.892
37,498
+0.24(+2.75%)
Oct 22, 2014
8.566
8.798
8.566
8.654
45,527
+0.03(+0.29%)
Oct 21, 2014
8.422
8.688
8.422
8.629
102,587
+0.25(+2.99%)
Oct 20, 2014
8.197
8.460
8.197
8.378
32,141
+0.09(+1.13%)
Oct 17, 2014
8.134
8.485
8.128
8.284
69,130
+0.16(+2.00%)
Oct 16, 2014
7.896
8.191
7.852
8.122
49,668
+0.01(+0.15%)
Oct 15, 2014
7.971
8.140
7.834
8.109
60,259
-0.02(-0.23%)
Oct 14, 2014
8.072
8.247
7.827
8.128
131,375
+0.05(+0.62%)
Oct 13, 2014
8.122
8.322
7.896
8.078
88,867
-0.11(-1.30%)
Oct 10, 2014
8.316
8.322
8.009
8.184
14,350
-0.17(-2.02%)
Oct 09, 2014
8.397
8.422
8.322
8.353
46,324
-0.17(-1.98%)
Oct 08, 2014
8.291
8.573
8.203
8.522
54,500
+0.19(+2.33%)
Oct 07, 2014
8.297
8.491
8.272
8.328
54,861
-0.06(-0.67%)
Oct 06, 2014
8.391
8.723
8.203
8.385
70,114
+0.14(+1.67%)
Oct 03, 2014
8.122
8.366
7.990
8.247
56,516
+0.11(+1.31%)
Oct 02, 2014
8.447
8.447
7.827
8.140
172,974
-0.33(-3.85%)
Oct 01, 2014
8.573
8.604
8.140
8.466
86,213
-0.15(-1.74%)
Sep 30, 2014
8.616
8.773
8.501
8.616
22,969
-0.02(-0.22%)
Sep 29, 2014
8.504
8.785
8.403
8.635
66,926
-0.11(-1.22%)
Sep 26, 2014
8.616
8.773
8.460
8.742
7,823
+0.06(+0.72%)
Sep 25, 2014
8.666
8.804
8.623
8.679
23,012
-0.11(-1.21%)
Sep 24, 2014
8.955
8.992
8.435
8.785
162,150
-0.13(-1.41%)
Sep 23, 2014
9.085
9.085
8.798
8.911
56,008
-0.09(-0.97%)
Sep 22, 2014
9.255
9.255
8.804
8.998
51,779
-0.19(-2.11%)
Sep 19, 2014
9.243
9.374
9.136
9.192
58,265
-0.11(-1.21%)
Sep 18, 2014
9.393
9.449
9.186
9.305
69,603
-0.15(-1.59%)
Sep 17, 2014
9.405
9.549
9.305
9.455
54,477
-0.05(-0.54%)
Sep 16, 2014
9.324
9.612
9.180
9.507
32,518
+0.21(+2.24%)
Sep 15, 2014
9.374
9.543
9.224
9.299
34,369
-0.13(-1.39%)
Sep 12, 2014
9.055
9.518
9.055
9.430
67,129
+0.34(+3.72%)
Sep 11, 2014
8.942
9.424
8.942
9.092
30,147
+0.02(+0.24%)
Sep 10, 2014
8.748
9.249
8.748
9.070
30,468
+0.25(+2.88%)
Sep 09, 2014
8.842
9.005
8.648
8.817
31,522
-0.09(-1.05%)
Sep 08, 2014
9.199
9.205
8.879
8.911
39,433
-0.11(-1.25%)
Sep 05, 2014
8.898
9.305
8.898
9.023
25,171
+0.01(+0.07%)
Sep 04, 2014
9.268
9.706
9.011
9.017
31,391
-0.28(-3.03%)
Sep 03, 2014
8.929
9.393
8.898
9.299
151,184
+0.38(+4.21%)
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
.