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
)
10.68
-0.43 (-3.87%)
Official Closing Price
Updated: 7:00 PM EDT, May 13, 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 29, 2019
7.703
7.782
7.414
7.503
68,423
-0.14(-1.89%)
Mar 28, 2019
7.641
7.909
7.427
7.648
199,536
-0.01(-0.09%)
Mar 27, 2019
8.026
8.086
7.235
7.655
127,356
-0.52(-6.32%)
Mar 26, 2019
8.205
8.205
7.759
8.171
37,567
+0.06(+0.68%)
Mar 25, 2019
8.205
8.384
7.916
8.116
33,068
-0.10(-1.17%)
Mar 22, 2019
8.439
8.513
8.136
8.212
75,832
-0.50(-5.77%)
Mar 21, 2019
8.790
8.825
8.453
8.715
26,561
-0.10(-1.09%)
Mar 20, 2019
9.059
9.059
8.556
8.811
41,132
-0.34(-3.76%)
Mar 19, 2019
8.845
9.155
8.639
9.155
43,747
-0.03(-0.37%)
Mar 18, 2019
8.749
9.224
8.632
9.190
88,199
+0.37(+4.22%)
Mar 15, 2019
8.604
8.921
8.604
8.818
51,426
+0.19(+2.15%)
Mar 14, 2019
8.281
8.763
8.260
8.632
15,969
+0.06(+0.72%)
Mar 13, 2019
8.832
8.921
8.508
8.570
31,338
-0.37(-4.16%)
Mar 12, 2019
8.563
8.942
8.439
8.942
37,243
+0.40(+4.67%)
Mar 11, 2019
8.088
8.818
8.088
8.543
24,804
+0.01(+0.08%)
Mar 08, 2019
8.405
8.931
8.405
8.536
45,906
+0.05(+0.57%)
Mar 07, 2019
8.990
8.997
8.398
8.487
56,970
-0.54(-6.02%)
Mar 06, 2019
9.506
9.541
9.028
9.031
34,602
-0.59(-6.15%)
Mar 05, 2019
9.307
9.623
8.949
9.623
24,801
+0.19(+2.04%)
Mar 04, 2019
9.603
9.658
8.962
9.430
34,954
-0.20(-2.07%)
Mar 01, 2019
9.437
9.692
9.190
9.630
82,079
+0.19(+2.04%)
Feb 28, 2019
8.845
9.465
8.819
9.437
107,532
+0.61(+6.86%)
Feb 27, 2019
9.155
9.261
8.825
8.832
32,731
-0.21(-2.36%)
Feb 26, 2019
9.031
9.320
9.017
9.045
14,126
-0.01(-0.15%)
Feb 25, 2019
9.527
9.692
8.818
9.059
37,654
-0.43(-4.50%)
Feb 22, 2019
9.417
9.534
9.369
9.486
32,396
+0.07(+0.73%)
Feb 21, 2019
9.045
9.513
8.956
9.417
43,107
+0.04(+0.44%)
Feb 20, 2019
9.527
9.561
9.224
9.375
41,928
-0.04(-0.44%)
Feb 19, 2019
9.527
9.547
9.038
9.417
117,298
-0.19(-1.94%)
Feb 15, 2019
9.706
9.864
9.575
9.603
47,649
-0.10(-1.06%)
Feb 14, 2019
9.740
9.981
9.706
9.706
18,920
-0.41(-4.02%)
Feb 13, 2019
9.933
10.26
9.816
10.11
13,511
-0.10(-0.94%)
Feb 12, 2019
10.30
10.49
10.13
10.21
70,630
+0.17(+1.64%)
Feb 11, 2019
10.14
10.61
10.04
10.04
19,459
-0.54(-5.07%)
Feb 08, 2019
9.844
10.58
9.613
10.58
23,534
+0.71(+7.18%)
Feb 07, 2019
10.46
10.46
9.844
9.871
37,176
-0.52(-4.97%)
Feb 06, 2019
10.31
10.42
10.13
10.39
26,829
-0.06(-0.59%)
Feb 05, 2019
10.19
10.62
10.16
10.45
37,158
+0.19(+1.81%)
Feb 04, 2019
10.27
10.61
10.26
10.26
17,575
-0.07(-0.67%)
Feb 01, 2019
10.63
10.63
10.17
10.33
52,298
-0.30(-2.79%)
Jan 31, 2019
10.10
10.63
10.10
10.63
101,579
+0.41(+3.97%)
Jan 30, 2019
10.05
10.22
9.733
10.22
77,196
+0.24(+2.41%)
Jan 29, 2019
9.623
10.05
9.375
9.981
43,648
+0.46(+4.84%)
Jan 28, 2019
9.410
9.671
9.375
9.520
20,399
-0.01(-0.07%)
Jan 25, 2019
9.644
9.671
9.389
9.527
29,345
+0.04(+0.44%)
Jan 24, 2019
9.176
9.486
9.155
9.486
24,061
+0.33(+3.61%)
Jan 23, 2019
9.603
9.603
9.155
9.155
15,163
-0.43(-4.52%)
Jan 22, 2019
9.403
9.726
9.073
9.589
44,251
+0.19(+2.05%)
Jan 18, 2019
9.637
9.802
9.396
9.396
133,215
-0.25(-2.64%)
Jan 17, 2019
9.486
9.651
9.424
9.651
28,846
+0.08(+0.86%)
Jan 16, 2019
9.637
9.905
9.541
9.568
90,155
-0.47(-4.73%)
Jan 15, 2019
9.651
10.05
9.344
10.04
44,462
+0.41(+4.21%)
Jan 14, 2019
9.617
9.692
9.245
9.637
32,523
+0.38(+4.09%)
Jan 11, 2019
8.983
9.486
8.983
9.258
32,105
+0.10(+1.05%)
Jan 10, 2019
9.451
9.492
9.162
9.162
16,561
-0.32(-3.41%)
Jan 09, 2019
9.107
9.637
9.107
9.486
36,760
+0.52(+5.84%)
Jan 08, 2019
9.238
9.245
8.956
8.962
32,602
-0.17(-1.81%)
Jan 07, 2019
8.896
9.389
8.896
9.128
39,348
+0.15(+1.69%)
Jan 04, 2019
8.694
8.976
8.694
8.976
44,453
+0.23(+2.60%)
Jan 03, 2019
9.004
9.052
8.721
8.749
91,279
-0.29(-3.20%)
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
.