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 30, 2022
3.508
3.581
3.392
3.486
218,111
-0.05(-1.44%)
Dec 29, 2022
3.552
3.654
3.523
3.538
77,890
-0.04(-1.02%)
Dec 28, 2022
3.611
3.684
3.472
3.574
190,711
-0.07(-2.00%)
Dec 27, 2022
3.611
3.691
3.523
3.647
164,856
+0.07(+1.83%)
Dec 23, 2022
3.472
3.607
3.472
3.581
62,717
+0.07(+2.08%)
Dec 22, 2022
3.517
3.559
3.467
3.508
26,120
+0.04(+1.05%)
Dec 21, 2022
3.625
3.669
3.472
3.472
259,866
-0.14(-3.84%)
Dec 20, 2022
3.611
3.698
3.589
3.611
178,171
+0.03(+0.81%)
Dec 19, 2022
3.611
3.639
3.574
3.581
125,239
-0.03(-0.81%)
Dec 16, 2022
3.465
3.611
3.465
3.611
162,688
+0.11(+3.23%)
Dec 15, 2022
3.574
3.574
3.479
3.497
280,686
-0.05(-1.34%)
Dec 14, 2022
3.477
3.603
3.465
3.545
112,658
+0.01(+0.21%)
Dec 13, 2022
3.574
3.594
3.494
3.538
118,065
-0.07(-1.82%)
Dec 12, 2022
3.370
3.611
3.311
3.603
137,880
+0.21(+6.24%)
Dec 09, 2022
3.355
3.435
3.355
3.392
32,943
+0.03(+0.87%)
Dec 08, 2022
3.428
3.479
3.356
3.362
134,023
-0.10(-2.95%)
Dec 07, 2022
3.414
3.574
3.335
3.465
154,313
+0.11(+3.26%)
Dec 06, 2022
3.355
3.501
3.270
3.355
122,297
+0.02(+0.66%)
Dec 05, 2022
3.282
3.348
3.151
3.333
121,082
+0.01(+0.22%)
Dec 02, 2022
3.180
3.435
3.149
3.326
166,183
+0.20(+6.54%)
Dec 01, 2022
3.173
3.180
2.852
3.122
95,231
+0.00(+0.00%)
Nov 30, 2022
3.115
3.209
3.024
3.122
30,698
+0.00(+0.00%)
Nov 29, 2022
2.976
3.122
2.969
3.122
43,481
+0.19(+6.47%)
Nov 28, 2022
2.932
3.020
2.932
2.932
132,357
+0.00(+0.00%)
Nov 25, 2022
2.881
2.969
2.833
2.932
22,518
+0.12(+4.33%)
Nov 23, 2022
2.769
2.831
2.769
2.810
59,671
+0.04(+1.51%)
Nov 22, 2022
2.741
2.845
2.713
2.769
70,637
+0.00(+0.00%)
Nov 21, 2022
2.783
2.837
2.748
2.769
48,523
-0.08(-2.69%)
Nov 18, 2022
2.720
2.845
2.713
2.845
17,931
+0.12(+4.34%)
Nov 17, 2022
2.796
2.831
2.713
2.727
70,346
-0.13(-4.39%)
Nov 16, 2022
2.796
2.880
2.796
2.852
41,213
+0.01(+0.49%)
Nov 15, 2022
2.859
2.943
2.838
2.838
79,817
-0.06(-2.16%)
Nov 14, 2022
2.880
2.936
2.838
2.901
68,630
+0.02(+0.72%)
Nov 11, 2022
2.755
2.880
2.720
2.880
72,073
+0.16(+5.88%)
Nov 10, 2022
2.659
2.852
2.659
2.720
6,307
+0.08(+2.89%)
Nov 09, 2022
2.748
2.772
2.636
2.643
10,808
-0.10(-3.80%)
Nov 08, 2022
2.776
2.838
2.703
2.748
51,312
-0.06(-1.99%)
Nov 07, 2022
2.936
2.959
2.790
2.803
69,255
-0.15(-4.95%)
Nov 04, 2022
2.936
2.962
2.875
2.950
27,925
+0.08(+2.91%)
Nov 03, 2022
2.901
2.963
2.866
2.866
74,959
-0.08(-2.60%)
Nov 02, 2022
3.012
3.012
2.904
2.943
20,673
-0.04(-1.40%)
Nov 01, 2022
2.984
3.024
2.926
2.984
59,980
+0.01(+0.47%)
Oct 31, 2022
2.950
3.005
2.853
2.970
74,617
+0.04(+1.42%)
Oct 28, 2022
2.887
3.010
2.824
2.929
97,984
+0.05(+1.81%)
Oct 27, 2022
2.922
2.922
2.852
2.876
49,642
-0.05(-1.55%)
Oct 26, 2022
2.817
2.922
2.810
2.922
43,971
+0.07(+2.44%)
Oct 25, 2022
2.741
2.887
2.713
2.852
104,994
+0.15(+5.67%)
Oct 24, 2022
2.720
2.776
2.678
2.699
63,196
-0.08(-3.00%)
Oct 21, 2022
2.706
2.824
2.706
2.783
80,235
+0.06(+2.30%)
Oct 20, 2022
2.748
2.887
2.720
2.720
112,160
-0.06(-2.01%)
Oct 19, 2022
2.776
2.831
2.746
2.776
60,902
-0.04(-1.48%)
Oct 18, 2022
2.845
2.887
2.790
2.817
20,631
-0.03(-0.98%)
Oct 17, 2022
2.783
2.896
2.710
2.845
80,306
+0.07(+2.51%)
Oct 14, 2022
2.866
2.908
2.769
2.776
34,460
-0.09(-3.16%)
Oct 13, 2022
2.769
2.922
2.716
2.866
102,796
+0.07(+2.49%)
Oct 12, 2022
2.720
2.796
2.713
2.796
61,477
+0.11(+4.15%)
Oct 11, 2022
2.783
2.817
2.685
2.685
59,270
-0.13(-4.69%)
Oct 10, 2022
2.922
2.922
2.796
2.817
13,738
-0.07(-2.41%)
Oct 07, 2022
2.845
2.890
2.824
2.887
34,561
-0.01(-0.24%)
Oct 06, 2022
2.824
2.901
2.824
2.894
53,950
+0.07(+2.46%)
Oct 05, 2022
2.880
2.887
2.817
2.824
17,267
-0.06(-1.93%)
Oct 04, 2022
2.866
3.014
2.866
2.880
100,575
+0.00(+0.09%)
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
.