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
)
10.87
-0.03 (-0.23%)
Streaming Delayed Price
Updated: 11:10 AM EDT, Jun 3, 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 (%)
Feb 28, 2023
4.638
4.730
4.509
4.584
87,694
-0.05(-1.17%)
Feb 27, 2023
4.386
4.822
4.386
4.638
203,917
+0.24(+5.42%)
Feb 24, 2023
4.461
4.505
4.366
4.400
69,889
-0.12(-2.56%)
Feb 23, 2023
4.352
4.563
4.352
4.516
98,614
+0.14(+3.11%)
Feb 22, 2023
4.298
4.516
4.298
4.379
83,469
+0.07(+1.58%)
Feb 21, 2023
4.291
4.454
4.284
4.311
89,555
-0.12(-2.76%)
Feb 17, 2023
4.625
4.665
4.304
4.434
308,724
-0.25(-5.24%)
Feb 16, 2023
4.577
4.822
4.556
4.679
233,318
+0.05(+1.03%)
Feb 15, 2023
4.665
4.713
4.482
4.631
237,612
-0.03(-0.73%)
Feb 14, 2023
4.373
4.734
4.373
4.665
401,816
+0.27(+6.04%)
Feb 13, 2023
4.202
4.410
4.202
4.400
204,801
+0.21(+5.04%)
Feb 10, 2023
3.944
4.209
3.896
4.189
108,046
+0.25(+6.22%)
Feb 09, 2023
4.223
4.230
3.944
3.944
103,670
-0.26(-6.16%)
Feb 08, 2023
4.284
4.325
4.134
4.202
87,153
-0.10(-2.37%)
Feb 07, 2023
4.277
4.393
4.189
4.304
77,804
+0.03(+0.80%)
Feb 06, 2023
4.311
4.420
4.209
4.270
153,113
-0.16(-3.54%)
Feb 03, 2023
4.802
4.802
4.400
4.427
318,301
-0.41(-8.45%)
Feb 02, 2023
4.665
4.836
4.641
4.836
235,258
+0.25(+5.50%)
Feb 01, 2023
4.291
4.659
4.291
4.584
178,289
+0.25(+5.65%)
Jan 31, 2023
4.284
4.420
4.230
4.339
186,953
+0.05(+1.27%)
Jan 30, 2023
4.298
4.468
4.257
4.284
391,588
-0.12(-2.78%)
Jan 27, 2023
4.264
4.468
4.264
4.407
153,134
+0.08(+1.89%)
Jan 26, 2023
4.270
4.349
4.233
4.325
157,365
+0.13(+3.08%)
Jan 25, 2023
3.964
4.236
3.858
4.196
342,116
+0.29(+7.32%)
Jan 24, 2023
4.018
4.032
3.746
3.909
264,098
-0.03(-0.69%)
Jan 23, 2023
3.964
4.073
3.862
3.937
143,878
+0.01(+0.17%)
Jan 20, 2023
3.821
4.057
3.794
3.930
78,713
+0.07(+1.94%)
Jan 19, 2023
3.780
3.964
3.583
3.855
411,957
-0.05(-1.22%)
Jan 18, 2023
4.291
4.345
3.864
3.903
255,730
-0.32(-7.58%)
Jan 17, 2023
3.950
4.298
3.944
4.223
399,938
+0.25(+6.16%)
Jan 13, 2023
3.889
4.012
3.889
3.978
122,998
+0.08(+2.10%)
Jan 12, 2023
3.882
3.984
3.835
3.896
134,221
+0.05(+1.24%)
Jan 11, 2023
3.882
3.937
3.760
3.848
126,898
+0.01(+0.36%)
Jan 10, 2023
3.848
3.950
3.848
3.835
295,635
+0.04(+1.08%)
Jan 09, 2023
3.671
3.865
3.671
3.794
226,287
+0.10(+2.58%)
Jan 06, 2023
3.610
3.794
3.586
3.698
253,606
+0.14(+3.82%)
Jan 05, 2023
3.358
3.644
3.358
3.562
203,651
+0.16(+4.81%)
Jan 04, 2023
3.276
3.467
3.276
3.399
153,070
+0.12(+3.74%)
Jan 03, 2023
3.324
3.371
3.222
3.276
80,083
+0.02(+0.63%)
Dec 30, 2022
3.276
3.344
3.167
3.256
233,580
-0.05(-1.44%)
Dec 29, 2022
3.317
3.412
3.290
3.303
83,414
-0.03(-1.02%)
Dec 28, 2022
3.371
3.440
3.242
3.337
204,237
-0.07(-2.00%)
Dec 27, 2022
3.371
3.446
3.290
3.405
176,548
+0.06(+1.83%)
Dec 23, 2022
3.242
3.368
3.242
3.344
67,165
+0.07(+2.08%)
Dec 22, 2022
3.284
3.323
3.237
3.276
27,972
+0.03(+1.05%)
Dec 21, 2022
3.385
3.426
3.242
3.242
278,296
-0.13(-3.84%)
Dec 20, 2022
3.371
3.453
3.351
3.371
190,807
+0.03(+0.81%)
Dec 19, 2022
3.371
3.398
3.337
3.344
134,121
-0.03(-0.81%)
Dec 16, 2022
3.235
3.371
3.235
3.371
174,226
+0.11(+3.23%)
Dec 15, 2022
3.337
3.337
3.249
3.266
300,593
-0.04(-1.34%)
Dec 14, 2022
3.246
3.364
3.235
3.310
120,647
+0.01(+0.21%)
Dec 13, 2022
3.337
3.356
3.262
3.303
126,438
-0.06(-1.82%)
Dec 12, 2022
3.147
3.371
3.092
3.365
147,659
+0.20(+6.24%)
Dec 09, 2022
3.133
3.208
3.133
3.167
35,280
+0.03(+0.87%)
Dec 08, 2022
3.201
3.249
3.134
3.140
143,528
-0.10(-2.95%)
Dec 07, 2022
3.188
3.337
3.114
3.235
165,257
+0.10(+3.26%)
Dec 06, 2022
3.133
3.269
3.054
3.133
130,971
+0.02(+0.66%)
Dec 05, 2022
3.065
3.126
2.942
3.113
129,670
+0.01(+0.22%)
Dec 02, 2022
2.970
3.208
2.940
3.106
177,969
+0.19(+6.54%)
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
.