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
)
9.450
-0.020 (-0.21%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022
3.352
3.442
3.304
3.428
89,314
+0.08(+2.26%)
Mar 30, 2022
3.429
3.442
3.313
3.352
26,967
-0.01(-0.20%)
Mar 29, 2022
3.407
3.442
3.333
3.359
51,695
-0.03(-1.01%)
Mar 28, 2022
3.442
3.490
3.297
3.394
111,186
-0.05(-1.40%)
Mar 25, 2022
3.462
3.511
3.414
3.442
35,159
-0.02(-0.60%)
Mar 24, 2022
3.394
3.577
3.380
3.462
75,466
+0.06(+1.62%)
Mar 23, 2022
3.490
3.511
3.376
3.407
42,278
-0.09(-2.56%)
Mar 22, 2022
3.614
3.614
3.476
3.497
32,162
-0.08(-2.31%)
Mar 21, 2022
3.552
3.579
3.462
3.579
18,839
+0.08(+2.36%)
Mar 18, 2022
3.297
3.545
3.297
3.497
234,852
+0.12(+3.46%)
Mar 17, 2022
3.373
3.387
3.345
3.380
3,306
+0.02(+0.61%)
Mar 16, 2022
3.373
3.442
3.304
3.359
62,419
+0.10(+3.17%)
Mar 15, 2022
3.222
3.325
3.196
3.256
26,269
+0.01(+0.42%)
Mar 14, 2022
3.332
3.332
3.187
3.242
20,060
-0.12(-3.48%)
Mar 11, 2022
3.400
3.400
3.266
3.359
142,551
-0.04(-1.21%)
Mar 10, 2022
3.180
3.442
3.182
3.400
157,867
+0.19(+6.01%)
Mar 09, 2022
3.146
3.256
3.123
3.208
21,053
+0.07(+2.19%)
Mar 08, 2022
3.270
3.297
3.091
3.139
43,760
-0.07(-2.15%)
Mar 07, 2022
3.297
3.366
3.139
3.208
41,580
-0.13(-3.92%)
Mar 04, 2022
3.304
3.366
3.174
3.339
48,040
+0.10(+2.97%)
Mar 03, 2022
3.215
3.294
3.174
3.242
54,775
+0.03(+1.07%)
Mar 02, 2022
3.187
3.311
3.187
3.208
75,205
-0.05(-1.48%)
Mar 01, 2022
3.304
3.325
3.187
3.256
45,479
-0.01(-0.42%)
Feb 28, 2022
3.263
3.304
3.263
3.270
172,773
+0.04(+1.28%)
Feb 25, 2022
3.166
3.270
3.201
3.228
126,845
+0.06(+1.73%)
Feb 24, 2022
3.104
3.186
3.022
3.173
28,023
-0.02(-0.64%)
Feb 23, 2022
3.304
3.304
3.150
3.194
66,071
-0.08(-2.32%)
Feb 22, 2022
3.091
3.372
3.091
3.270
90,944
+0.13(+4.17%)
Feb 18, 2022
3.139
0
-0.01(-0.22%)
Feb 17, 2022
3.180
3.187
3.104
3.146
14,472
-0.01(-0.22%)
Feb 16, 2022
3.166
3.194
3.029
3.153
78,302
+0.06(+1.78%)
Feb 15, 2022
3.056
3.154
3.049
3.098
801,349
+0.04(+1.35%)
Feb 14, 2022
2.919
3.084
2.919
3.056
34,582
+0.06(+2.07%)
Feb 11, 2022
2.870
3.063
2.870
2.994
49,667
+0.14(+4.82%)
Feb 10, 2022
3.022
3.056
2.857
2.857
31,827
-0.10(-3.26%)
Feb 09, 2022
2.987
3.036
2.877
2.953
6,595
+0.00(+0.00%)
Feb 08, 2022
3.001
3.029
2.939
2.953
10,702
-0.05(-1.61%)
Feb 07, 2022
2.946
3.022
2.926
3.001
17,884
+0.10(+3.32%)
Feb 04, 2022
2.829
2.946
2.815
2.905
6,681
-0.03(-1.17%)
Feb 03, 2022
2.891
2.939
42,881
-0.05(-1.61%)
Feb 02, 2022
3.063
3.101
2.974
2.987
22,826
-0.11(-3.56%)
Feb 01, 2022
3.036
3.125
2.974
3.098
25,693
+0.05(+1.58%)
Jan 31, 2022
2.981
3.104
3.049
56,104
+0.09(+3.02%)
Jan 28, 2022
2.822
2.967
2.726
2.960
223,798
+0.18(+6.44%)
Jan 27, 2022
2.850
2.876
2.719
2.781
75,883
+0.03(+1.00%)
Jan 26, 2022
2.788
2.842
2.726
2.753
217,362
-0.01(-0.37%)
Jan 25, 2022
2.698
2.875
2.698
2.764
30,139
+0.02(+0.88%)
Jan 24, 2022
2.864
2.864
2.671
2.740
26,221
-0.14(-5.01%)
Jan 21, 2022
2.926
2.932
2.747
2.884
66,599
+0.00(+0.00%)
Jan 20, 2022
2.850
2.926
2.808
2.884
70,903
+0.07(+2.44%)
Jan 19, 2022
2.836
2.843
2.733
2.815
76,615
+0.03(+1.24%)
Jan 18, 2022
2.822
2.857
2.716
2.781
216,284
-0.02(-0.74%)
Jan 14, 2022
2.802
0
+0.02(+0.74%)
Jan 13, 2022
2.822
2.905
2.726
2.781
53,499
-0.03(-1.22%)
Jan 12, 2022
2.774
2.850
2.740
2.815
19,598
+0.01(+0.25%)
Jan 11, 2022
2.767
2.836
2.743
2.808
74,414
+0.01(+0.49%)
Jan 10, 2022
2.815
2.815
2.688
2.795
28,601
+0.06(+2.01%)
Jan 07, 2022
2.767
2.781
2.740
2.740
29,015
-0.05(-1.73%)
Jan 06, 2022
2.753
2.857
2.753
2.788
16,616
-0.01(-0.25%)
Jan 05, 2022
2.829
2.946
2.788
2.795
35,279
-0.06(-2.17%)
Jan 04, 2022
2.974
2.974
2.836
2.857
24,729
-0.08(-2.58%)
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
.