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
)
10.06
-0.58 (-5.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 31, 2018
8.821
9.537
8.549
9.085
39,532
+0.25(+2.83%)
Dec 28, 2018
8.640
9.015
8.445
8.835
39,963
+0.10(+1.20%)
Dec 27, 2018
8.612
8.730
8.306
8.730
255,091
+0.07(+0.80%)
Dec 26, 2018
8.793
8.793
8.160
8.661
95,069
-0.17(-1.97%)
Dec 24, 2018
8.835
8.939
8.723
8.835
7,906
+0.00(+0.00%)
Dec 21, 2018
8.869
9.043
8.758
8.835
66,413
-0.03(-0.39%)
Dec 20, 2018
8.709
8.981
8.619
8.869
105,815
+0.19(+2.16%)
Dec 19, 2018
8.689
9.134
8.556
8.682
151,146
-0.03(-0.40%)
Dec 18, 2018
8.695
9.022
8.689
8.716
69,168
-0.04(-0.48%)
Dec 17, 2018
8.807
9.043
8.661
8.758
143,177
-0.12(-1.33%)
Dec 14, 2018
9.043
9.182
8.779
8.876
51,176
-0.19(-2.15%)
Dec 13, 2018
8.876
9.148
8.876
9.071
69,777
+0.20(+2.27%)
Dec 12, 2018
9.043
9.141
8.709
8.869
71,304
-0.15(-1.62%)
Dec 11, 2018
9.127
9.127
8.695
9.015
39,688
-0.06(-0.69%)
Dec 10, 2018
9.356
9.494
8.904
9.078
25,921
-0.22(-2.39%)
Dec 07, 2018
9.440
9.614
9.231
9.301
141,740
-0.10(-1.04%)
Dec 06, 2018
9.113
9.659
8.779
9.398
59,305
+0.13(+1.35%)
Dec 04, 2018
10.13
10.34
9.252
9.273
42,694
-0.85(-8.38%)
Dec 03, 2018
9.649
10.19
9.649
10.12
76,140
+0.56(+5.89%)
Nov 30, 2018
9.482
9.690
9.440
9.558
27,313
+0.13(+1.40%)
Nov 29, 2018
9.273
9.489
9.217
9.426
66,784
+0.10(+1.12%)
Nov 28, 2018
9.175
9.384
9.137
9.322
52,679
+0.13(+1.36%)
Nov 27, 2018
9.224
9.349
8.918
9.196
47,169
-0.04(-0.45%)
Nov 26, 2018
9.231
9.256
8.716
9.238
93,409
-0.01(-0.15%)
Nov 23, 2018
8.988
9.252
8.849
9.252
10,493
+0.22(+2.39%)
Nov 21, 2018
9.036
9.036
9.036
0
+0.22(+2.44%)
Nov 20, 2018
8.974
9.128
8.765
8.821
22,339
-0.35(-3.79%)
Nov 19, 2018
9.162
9.172
8.897
9.169
13,977
-0.10(-1.13%)
Nov 16, 2018
9.335
9.349
9.078
9.273
22,856
-0.01(-0.15%)
Nov 15, 2018
9.099
9.301
8.974
9.287
29,371
+0.13(+1.44%)
Nov 14, 2018
9.085
9.322
8.821
9.155
38,865
+0.11(+1.23%)
Nov 13, 2018
9.182
9.252
8.807
9.043
46,104
-0.19(-2.03%)
Nov 12, 2018
9.064
9.329
9.015
9.231
91,646
+0.07(+0.76%)
Nov 09, 2018
9.384
9.739
9.036
9.162
46,000
-0.40(-4.22%)
Nov 08, 2018
9.363
9.718
9.050
9.565
104,439
-0.17(-1.79%)
Nov 07, 2018
9.941
10.34
9.642
9.739
52,514
-0.29(-2.84%)
Nov 06, 2018
9.697
10.12
9.607
10.02
44,007
+0.29(+2.93%)
Nov 05, 2018
9.642
9.955
9.426
9.739
71,515
+0.10(+1.08%)
Nov 02, 2018
9.482
9.836
9.419
9.635
107,095
+0.16(+1.69%)
Nov 01, 2018
9.210
9.523
8.876
9.475
268,668
+0.17(+1.87%)
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%)
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
.