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 29, 2019
3.612
3.657
3.586
3.618
17,550
+0.02(+0.54%)
Nov 27, 2019
3.514
3.806
3.514
3.599
168,419
+0.07(+2.03%)
Nov 26, 2019
3.521
3.586
3.482
3.527
83,784
-0.01(-0.37%)
Nov 25, 2019
3.488
3.677
3.488
3.540
201,779
+0.01(+0.18%)
Nov 22, 2019
3.748
3.748
3.521
3.534
67,891
-0.22(-5.88%)
Nov 21, 2019
3.599
3.856
3.566
3.755
73,063
+0.15(+4.14%)
Nov 20, 2019
3.631
3.683
3.508
3.605
55,769
+0.05(+1.46%)
Nov 19, 2019
3.345
3.566
3.345
3.553
102,090
+0.26(+7.89%)
Nov 18, 2019
3.248
3.326
3.202
3.293
53,376
+0.05(+1.40%)
Nov 15, 2019
3.157
3.274
3.150
3.248
84,517
+0.14(+4.38%)
Nov 14, 2019
3.280
3.423
3.085
3.111
251,480
-0.21(-6.26%)
Nov 13, 2019
3.274
3.397
3.235
3.319
92,559
+0.01(+0.20%)
Nov 12, 2019
3.300
3.475
3.300
3.313
73,173
-0.06(-1.92%)
Nov 11, 2019
3.423
3.482
3.365
3.378
71,675
-0.04(-1.14%)
Nov 08, 2019
3.293
3.417
3.287
3.417
634,266
+0.08(+2.53%)
Nov 07, 2019
3.313
3.391
3.310
3.332
77,054
+0.02(+0.59%)
Nov 06, 2019
3.287
3.352
3.267
3.313
144,384
-0.01(-0.20%)
Nov 05, 2019
3.332
3.436
3.313
3.319
80,504
+0.00(+0.00%)
Nov 04, 2019
3.319
3.553
3.319
3.319
169,096
+0.01(+0.20%)
Nov 01, 2019
3.352
3.352
3.284
3.313
164,262
-0.03(-0.78%)
Oct 31, 2019
3.345
3.391
3.267
3.339
74,744
-0.01(-0.39%)
Oct 30, 2019
3.527
3.527
3.313
3.352
242,435
-0.14(-3.91%)
Oct 29, 2019
3.391
3.612
3.365
3.488
112,326
+0.06(+1.70%)
Oct 28, 2019
3.690
3.755
3.410
3.430
146,557
-0.27(-7.32%)
Oct 25, 2019
3.410
3.716
3.384
3.701
151,484
+0.32(+9.56%)
Oct 24, 2019
3.384
3.469
3.313
3.378
69,524
-0.01(-0.38%)
Oct 23, 2019
3.267
3.417
3.241
3.391
246,968
+0.06(+1.95%)
Oct 22, 2019
3.365
3.410
3.267
3.326
245,949
-0.06(-1.92%)
Oct 21, 2019
3.339
3.404
3.248
3.391
551,334
+0.08(+2.55%)
Oct 18, 2019
3.319
3.397
3.189
3.306
339,609
-0.03(-0.78%)
Oct 17, 2019
3.326
3.371
3.293
3.332
70,369
+0.00(+0.00%)
Oct 16, 2019
3.248
3.378
3.235
3.332
345,327
+0.14(+4.27%)
Oct 15, 2019
3.345
3.384
3.192
3.196
119,305
-0.13(-3.91%)
Oct 14, 2019
3.417
3.417
3.313
3.326
29,271
-0.08(-2.29%)
Oct 11, 2019
3.313
3.462
3.313
3.404
64,658
+0.18(+5.64%)
Oct 10, 2019
3.319
3.319
3.222
3.222
38,260
-0.03(-0.80%)
Oct 09, 2019
3.313
3.313
3.222
3.248
47,372
-0.02(-0.60%)
Oct 08, 2019
3.371
3.384
3.261
3.267
75,625
-0.12(-3.64%)
Oct 07, 2019
3.365
3.534
3.352
3.391
85,324
-0.06(-1.69%)
Oct 04, 2019
3.313
3.456
3.306
3.449
43,259
+0.04(+1.14%)
Oct 03, 2019
3.358
3.423
3.306
3.410
52,588
+0.06(+1.94%)
Oct 02, 2019
3.332
3.397
3.280
3.345
52,785
+0.00(+0.00%)
Oct 01, 2019
3.456
3.527
3.293
3.345
27,005
-0.07(-2.09%)
Sep 30, 2019
3.495
3.540
3.410
3.417
47,141
-0.10(-2.77%)
Sep 27, 2019
3.423
3.651
3.423
3.514
100,989
+0.10(+2.85%)
Sep 26, 2019
3.436
3.462
3.326
3.417
73,778
-0.02(-0.57%)
Sep 25, 2019
3.384
3.547
3.264
3.436
111,141
+0.05(+1.34%)
Sep 24, 2019
3.521
3.547
3.365
3.391
122,830
-0.13(-3.69%)
Sep 23, 2019
3.651
3.709
3.508
3.521
77,100
-0.12(-3.39%)
Sep 20, 2019
3.897
4.001
3.644
3.644
46,646
-0.19(-4.92%)
Sep 19, 2019
3.806
3.897
3.670
3.832
78,120
+0.05(+1.20%)
Sep 18, 2019
3.982
3.982
3.709
3.787
81,122
-0.16(-4.11%)
Sep 17, 2019
3.690
4.112
3.638
3.949
190,875
+0.27(+7.42%)
Sep 16, 2019
3.716
3.716
3.540
3.677
201,487
+0.06(+1.80%)
Sep 13, 2019
3.826
3.878
3.612
3.612
121,311
-0.21(-5.44%)
Sep 12, 2019
3.969
4.021
3.735
3.819
64,088
-0.14(-3.61%)
Sep 11, 2019
4.092
4.333
3.962
3.962
152,228
-0.12(-3.02%)
Sep 10, 2019
3.910
4.183
3.910
4.086
72,280
+0.03(+0.64%)
Sep 09, 2019
4.144
4.443
3.917
4.060
119,343
+0.05(+1.13%)
Sep 06, 2019
3.943
4.287
3.943
4.014
174,731
-0.04(-0.96%)
Sep 05, 2019
3.644
4.339
3.644
4.053
356,274
+0.39(+10.64%)
Sep 04, 2019
3.436
3.930
3.433
3.664
425,612
+0.26(+7.63%)
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
.