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, 2020
3.137
3.137
3.137
50,429
+0.01(+0.33%)
Dec 30, 2020
3.047
3.207
3.033
3.127
50,429
+0.11(+3.57%)
Dec 29, 2020
3.068
3.124
2.922
3.019
137,604
-0.08(-2.47%)
Dec 28, 2020
3.165
3.172
3.033
3.096
132,133
-0.06(-1.77%)
Dec 24, 2020
3.214
3.221
3.134
3.151
24,869
-0.10(-3.00%)
Dec 23, 2020
3.165
3.249
3.075
3.249
14,015
+0.10(+3.09%)
Dec 22, 2020
3.256
3.256
3.123
3.151
38,550
-0.06(-1.95%)
Dec 21, 2020
3.235
3.311
3.179
3.214
54,910
-0.01(-0.43%)
Dec 18, 2020
3.276
3.339
3.214
3.228
63,538
-0.02(-0.64%)
Dec 17, 2020
3.242
3.269
3.172
3.249
12,083
+0.02(+0.65%)
Dec 16, 2020
3.186
3.339
3.110
3.228
162,587
+0.04(+1.31%)
Dec 15, 2020
3.130
3.186
3.054
3.186
132,717
+0.14(+4.70%)
Dec 14, 2020
3.423
3.541
3.026
3.043
432,671
-0.43(-12.34%)
Dec 11, 2020
3.457
3.541
3.409
3.471
61,957
-0.07(-1.96%)
Dec 10, 2020
3.443
3.562
3.360
3.541
78,448
+0.15(+4.52%)
Dec 09, 2020
3.416
3.541
3.311
3.388
137,971
+0.02(+0.62%)
Dec 08, 2020
3.276
3.423
3.276
3.367
37,423
+0.13(+3.86%)
Dec 07, 2020
3.207
3.290
3.097
3.242
29,017
+0.01(+0.21%)
Dec 04, 2020
3.367
3.371
3.165
3.235
44,563
-0.13(-3.73%)
Dec 03, 2020
3.200
3.450
3.200
3.360
87,429
+0.16(+5.00%)
Dec 02, 2020
3.019
3.235
3.019
3.200
31,177
+0.17(+5.75%)
Dec 01, 2020
3.068
3.082
2.991
3.026
232,311
-0.01(-0.23%)
Nov 30, 2020
2.984
3.096
2.894
3.033
679,495
+0.02(+0.69%)
Nov 27, 2020
3.137
3.269
2.991
3.012
103,070
-0.13(-3.99%)
Nov 25, 2020
3.137
3.199
3.075
3.137
98,758
-0.08(-2.59%)
Nov 24, 2020
3.130
3.253
3.054
3.221
117,105
+0.10(+3.35%)
Nov 23, 2020
3.235
3.297
3.047
3.116
129,216
-0.12(-3.66%)
Nov 20, 2020
3.374
3.423
3.200
3.235
117,877
-0.13(-3.73%)
Nov 19, 2020
3.374
3.429
3.280
3.360
124,708
-0.15(-4.17%)
Nov 18, 2020
3.130
3.680
3.116
3.506
379,893
+0.42(+13.51%)
Nov 17, 2020
3.026
3.130
2.974
3.089
136,267
+0.05(+1.60%)
Nov 16, 2020
2.943
3.061
2.890
3.040
70,525
+0.15(+5.05%)
Nov 13, 2020
2.866
2.956
2.803
2.894
66,988
-0.02(-0.72%)
Nov 12, 2020
2.922
2.936
2.734
2.915
107,328
-0.01(-0.24%)
Nov 11, 2020
2.970
2.970
2.866
2.922
85,787
-0.08(-2.78%)
Nov 10, 2020
3.130
3.130
2.901
3.005
210,726
-0.11(-3.57%)
Nov 09, 2020
2.831
3.165
2.727
3.116
252,697
+0.40(+14.58%)
Nov 06, 2020
2.643
2.755
2.602
2.720
55,488
+0.06(+2.36%)
Nov 05, 2020
2.623
2.664
2.581
2.657
131,260
+0.06(+2.41%)
Nov 04, 2020
2.574
2.678
2.553
2.595
16,055
-0.05(-1.84%)
Nov 03, 2020
2.963
3.061
2.643
2.643
204,748
-0.30(-10.17%)
Nov 02, 2020
2.560
3.096
2.532
2.943
243,038
+0.39(+15.26%)
Oct 30, 2020
2.310
2.608
2.205
2.553
186,878
+0.16(+6.69%)
Oct 29, 2020
2.129
2.421
2.115
2.393
128,367
+0.26(+12.42%)
Oct 28, 2020
2.052
2.156
2.052
2.129
59,663
+0.03(+1.32%)
Oct 27, 2020
2.129
2.156
2.080
2.101
37,766
-0.03(-1.63%)
Oct 26, 2020
2.177
2.191
2.129
2.136
27,087
-0.02(-0.97%)
Oct 23, 2020
2.080
2.196
2.074
2.156
30,475
+0.13(+6.53%)
Oct 22, 2020
2.247
2.250
2.024
2.024
112,910
-0.17(-7.62%)
Oct 21, 2020
2.344
2.356
2.136
2.191
28,759
-0.18(-7.62%)
Oct 20, 2020
2.365
2.414
2.296
2.372
132,208
+0.02(+0.89%)
Oct 19, 2020
2.205
2.352
2.181
2.351
164,683
+0.17(+7.99%)
Oct 16, 2020
2.156
2.184
2.101
2.177
96,601
+0.01(+0.32%)
Oct 15, 2020
2.136
2.198
2.129
2.170
115,302
+0.02(+0.97%)
Oct 14, 2020
2.115
2.150
2.066
2.150
250,028
+0.03(+1.64%)
Oct 13, 2020
2.066
2.160
2.066
2.115
20,445
+0.02(+1.00%)
Oct 12, 2020
2.163
2.163
2.024
2.094
30,865
-0.08(-3.53%)
Oct 09, 2020
2.150
2.170
2.094
2.170
60,807
+0.06(+2.63%)
Oct 08, 2020
2.115
2.150
2.087
2.115
9,657
-0.01(-0.33%)
Oct 07, 2020
2.087
2.143
2.045
2.122
25,681
+0.07(+3.39%)
Oct 06, 2020
2.059
2.122
2.052
2.052
26,091
-0.01(-0.67%)
Oct 05, 2020
2.073
2.087
2.045
2.066
31,535
+0.05(+2.41%)
Oct 02, 2020
2.010
2.059
1.976
2.017
56,351
-0.06(-3.01%)
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
.