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
UNCHANGED
Streaming Delayed 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, 2021
2.946
2.981
2.932
2.932
12,188
+0.02(+0.71%)
Dec 30, 2021
2.815
2.995
2.815
2.912
97,235
+0.13(+4.70%)
Dec 29, 2021
2.747
2.843
2.705
2.781
30,526
-0.01(-0.25%)
Dec 28, 2021
2.960
2.970
2.788
2.788
61,399
-0.14(-4.71%)
Dec 27, 2021
3.008
3.070
2.919
2.926
72,418
-0.04(-1.39%)
Dec 23, 2021
2.850
3.022
2.850
2.967
71,817
+0.09(+3.11%)
Dec 22, 2021
2.864
2.926
2.802
2.877
121,150
-0.01(-0.48%)
Dec 21, 2021
2.788
2.926
2.788
2.891
40,194
+0.14(+5.00%)
Dec 20, 2021
2.857
2.912
2.753
2.753
174,778
-0.13(-4.53%)
Dec 17, 2021
2.873
2.919
2.846
2.884
9,705
+0.04(+1.45%)
Dec 16, 2021
2.898
2.967
2.822
2.843
99,776
-0.06(-1.90%)
Dec 15, 2021
2.926
3.029
2.891
2.898
51,172
-0.04(-1.41%)
Dec 14, 2021
3.098
3.098
2.932
2.939
39,911
-0.14(-4.69%)
Dec 13, 2021
3.242
3.242
3.033
3.084
19,256
-0.07(-2.18%)
Dec 10, 2021
3.056
3.208
3.022
3.153
97,692
+0.11(+3.62%)
Dec 09, 2021
3.077
3.166
3.043
3.043
56,172
-0.08(-2.43%)
Dec 08, 2021
3.201
3.215
3.084
3.118
41,394
-0.10(-3.21%)
Dec 07, 2021
3.215
3.222
3.097
3.222
58,723
+0.09(+2.86%)
Dec 06, 2021
3.194
3.194
3.070
3.132
67,313
-0.03(-1.09%)
Dec 03, 2021
3.146
3.332
3.118
3.166
197,746
-0.04(-1.29%)
Dec 02, 2021
3.352
3.428
3.111
3.208
119,865
-0.11(-3.32%)
Dec 01, 2021
2.974
3.442
2.974
3.318
321,154
+0.39(+13.41%)
Nov 30, 2021
2.788
2.959
2.788
2.926
68,014
+0.10(+3.66%)
Nov 29, 2021
2.753
2.857
2.574
2.822
188,971
+0.03(+1.23%)
Nov 26, 2021
2.781
2.817
2.650
2.788
36,819
-0.05(-1.70%)
Nov 24, 2021
2.822
2.843
2.781
2.836
22,356
+0.01(+0.49%)
Nov 23, 2021
2.919
2.925
2.813
2.822
62,547
-0.08(-2.84%)
Nov 22, 2021
2.898
2.937
2.891
2.905
26,519
+0.00(+0.00%)
Nov 19, 2021
3.022
3.022
2.898
2.905
22,418
-0.10(-3.30%)
Nov 18, 2021
3.118
3.043
3.004
3.004
11,258
-0.14(-4.30%)
Nov 17, 2021
3.157
3.160
3.103
3.139
13,738
-0.01(-0.44%)
Nov 16, 2021
3.201
3.201
3.111
3.153
27,511
-0.10(-3.17%)
Nov 15, 2021
3.235
3.328
3.201
3.256
29,576
+0.02(+0.64%)
Nov 12, 2021
3.201
3.270
3.036
3.235
46,741
-0.01(-0.21%)
Nov 11, 2021
3.201
3.302
3.201
3.242
11,247
+0.01(+0.21%)
Nov 10, 2021
3.235
3.235
141,356
-0.04(-1.26%)
Nov 09, 2021
3.373
3.373
3.277
3.277
27,735
-0.03(-1.04%)
Nov 08, 2021
3.311
3.332
3.270
3.311
18,356
+0.01(+0.42%)
Nov 05, 2021
3.318
3.387
3.277
3.297
74,539
-0.02(-0.62%)
Nov 04, 2021
3.428
3.442
3.276
3.318
28,841
-0.07(-2.03%)
Nov 03, 2021
3.366
3.435
3.352
3.387
25,234
+0.03(+0.82%)
Nov 02, 2021
3.435
3.435
3.320
3.359
12,521
-0.03(-1.01%)
Nov 01, 2021
3.277
3.400
3.228
3.394
60,016
+0.17(+5.12%)
Oct 29, 2021
3.373
3.373
3.201
3.228
24,305
-0.14(-4.29%)
Oct 28, 2021
3.387
3.504
3.311
3.373
91,475
-0.03(-1.01%)
Oct 27, 2021
3.442
3.462
3.349
3.407
38,068
-0.06(-1.79%)
Oct 26, 2021
3.421
3.490
3.469
68,297
+0.05(+1.41%)
Oct 25, 2021
3.318
3.421
3.256
3.421
47,354
+0.08(+2.26%)
Oct 22, 2021
3.228
3.366
3.166
3.345
43,340
+0.10(+2.97%)
Oct 21, 2021
3.380
3.394
3.235
3.249
52,978
-0.11(-3.28%)
Oct 20, 2021
3.366
3.387
3.304
3.359
24,275
+0.02(+0.62%)
Oct 19, 2021
3.222
3.373
3.222
3.339
51,034
+0.12(+3.85%)
Oct 18, 2021
3.139
3.235
3.125
3.215
38,169
+0.05(+1.52%)
Oct 15, 2021
3.084
3.201
3.084
3.166
40,112
+0.08(+2.68%)
Oct 14, 2021
3.098
3.160
3.049
3.084
79,243
+0.00(+0.00%)
Oct 13, 2021
3.084
3.180
3.029
3.084
32,494
+0.03(+0.82%)
Oct 12, 2021
3.043
3.118
3.001
3.059
49,243
+0.00(+0.08%)
Oct 11, 2021
2.960
3.146
2.946
3.056
80,265
+0.01(+0.23%)
Oct 08, 2021
3.022
3.111
3.022
3.049
8,728
+0.01(+0.23%)
Oct 07, 2021
3.008
3.153
3.011
3.043
39,467
-0.02(-0.67%)
Oct 06, 2021
3.249
3.249
3.008
3.063
110,486
-0.16(-4.91%)
Oct 05, 2021
3.235
3.256
3.166
3.222
19,132
+0.03(+0.86%)
Oct 04, 2021
3.215
3.215
3.079
3.194
70,724
+0.01(+0.43%)
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
.