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
)
10.93
+0.25 (+2.34%)
Official Closing Price
Updated: 6:30 PM EDT, May 14, 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
11.49
11.62
11.27
11.59
172,933
+0.16(+1.38%)
Nov 26, 2014
11.01
11.43
11.43
11.43
118,330
+0.42(+3.82%)
Nov 25, 2014
10.98
11.09
10.87
11.01
99,054
-0.01(-0.12%)
Nov 24, 2014
10.72
11.16
10.63
11.02
151,717
+0.33(+3.07%)
Nov 21, 2014
10.44
10.74
10.42
10.70
114,684
+0.28(+2.71%)
Nov 20, 2014
10.40
10.61
10.32
10.41
145,173
-0.01(-0.06%)
Nov 19, 2014
10.53
10.54
10.24
10.42
48,673
-0.18(-1.73%)
Nov 18, 2014
10.84
10.88
10.55
10.60
38,366
-0.21(-1.94%)
Nov 17, 2014
10.48
10.96
10.44
10.81
207,602
+0.27(+2.55%)
Nov 14, 2014
10.29
10.57
10.24
10.55
63,452
+0.33(+3.21%)
Nov 13, 2014
9.790
10.31
9.790
10.22
71,985
+0.37(+3.73%)
Nov 12, 2014
9.593
9.850
9.350
9.850
202,072
+0.20(+2.04%)
Nov 11, 2014
9.495
9.764
9.364
9.653
101,523
+0.14(+1.45%)
Nov 10, 2014
9.502
9.541
9.462
9.515
41,487
-0.07(-0.75%)
Nov 07, 2014
9.679
9.679
9.324
9.587
17,224
-0.09(-0.95%)
Nov 06, 2014
9.771
9.771
9.620
9.679
18,776
-0.13(-1.34%)
Nov 05, 2014
9.567
9.863
9.547
9.810
82,034
-0.02(-0.20%)
Nov 04, 2014
9.718
9.882
9.534
9.830
59,538
+0.10(+1.01%)
Nov 03, 2014
9.639
9.955
9.547
9.731
85,202
+0.06(+0.61%)
Oct 31, 2014
9.502
9.810
9.337
9.672
58,262
+0.34(+3.66%)
Oct 30, 2014
8.943
9.521
8.943
9.331
80,486
+0.26(+2.82%)
Oct 29, 2014
8.779
9.134
8.661
9.075
116,816
+0.03(+0.36%)
Oct 28, 2014
9.035
9.193
8.595
9.042
218,995
+0.01(+0.07%)
Oct 27, 2014
9.180
9.186
8.819
9.035
52,450
-0.15(-1.64%)
Oct 24, 2014
9.245
9.265
9.180
9.186
11,351
-0.14(-1.48%)
Oct 23, 2014
9.245
9.357
9.160
9.324
35,759
+0.25(+2.75%)
Oct 22, 2014
8.983
9.226
8.983
9.075
43,416
+0.03(+0.29%)
Oct 21, 2014
8.832
9.111
8.832
9.048
97,830
+0.26(+2.99%)
Oct 20, 2014
8.595
8.871
8.595
8.786
30,651
+0.10(+1.13%)
Oct 17, 2014
8.530
8.897
8.523
8.687
65,925
+0.17(+2.00%)
Oct 16, 2014
8.280
8.589
8.234
8.517
47,365
+0.01(+0.15%)
Oct 15, 2014
8.359
8.536
8.215
8.503
57,465
-0.02(-0.23%)
Oct 14, 2014
8.464
8.648
8.208
8.523
125,284
+0.05(+0.62%)
Oct 13, 2014
8.517
8.727
8.280
8.471
84,747
-0.11(-1.30%)
Oct 10, 2014
8.720
8.727
8.398
8.582
13,684
-0.18(-2.02%)
Oct 09, 2014
8.805
8.832
8.727
8.760
44,176
-0.18(-1.98%)
Oct 08, 2014
8.694
8.989
8.602
8.937
51,974
+0.20(+2.33%)
Oct 07, 2014
8.700
8.904
8.674
8.733
52,318
-0.06(-0.67%)
Oct 06, 2014
8.799
9.147
8.602
8.792
66,863
+0.14(+1.67%)
Oct 03, 2014
8.517
8.773
8.379
8.648
53,895
+0.11(+1.31%)
Oct 02, 2014
8.858
8.858
8.208
8.536
164,954
-0.34(-3.85%)
Oct 01, 2014
8.989
9.022
8.536
8.878
82,216
-0.16(-1.74%)
Sep 30, 2014
9.035
9.199
8.914
9.035
21,904
-0.02(-0.22%)
Sep 29, 2014
8.917
9.213
8.812
9.055
63,823
-0.11(-1.22%)
Sep 26, 2014
9.035
9.199
8.871
9.167
7,460
+0.07(+0.72%)
Sep 25, 2014
9.088
9.232
9.042
9.101
21,945
-0.11(-1.21%)
Sep 24, 2014
9.390
9.429
8.845
9.213
154,632
-0.13(-1.41%)
Sep 23, 2014
9.527
9.527
9.226
9.344
53,411
-0.09(-0.97%)
Sep 22, 2014
9.705
9.705
9.232
9.436
49,378
-0.20(-2.11%)
Sep 19, 2014
9.692
9.830
9.580
9.639
55,563
-0.12(-1.21%)
Sep 18, 2014
9.850
9.909
9.633
9.758
66,376
-0.16(-1.59%)
Sep 17, 2014
9.863
10.01
9.758
9.915
51,951
-0.05(-0.54%)
Sep 16, 2014
9.777
10.08
9.626
9.969
31,011
+0.22(+2.24%)
Sep 15, 2014
9.830
10.01
9.672
9.751
32,776
-0.14(-1.39%)
Sep 12, 2014
9.495
9.981
9.495
9.889
64,017
+0.35(+3.72%)
Sep 11, 2014
9.377
9.882
9.377
9.534
28,749
+0.02(+0.24%)
Sep 10, 2014
9.173
9.699
9.173
9.511
29,055
+0.27(+2.88%)
Sep 09, 2014
9.272
9.442
9.068
9.245
30,060
-0.10(-1.05%)
Sep 08, 2014
9.646
9.653
9.311
9.344
37,605
-0.12(-1.25%)
Sep 05, 2014
9.331
9.758
9.331
9.462
24,004
+0.01(+0.07%)
Sep 04, 2014
9.718
10.18
9.449
9.456
29,935
-0.30(-3.03%)
Sep 03, 2014
9.364
9.850
9.331
9.751
144,174
+0.39(+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
.