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
)
10.29
+0.23 (+2.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2024
9.580
9.818
9.420
9.500
271,306
-0.03(-0.31%)
Apr 29, 2024
9.530
9.670
9.332
9.530
119,441
+0.08(+0.85%)
Apr 26, 2024
9.550
9.610
9.340
9.450
143,272
-0.02(-0.21%)
Apr 25, 2024
9.380
9.520
9.182
9.470
74,704
+0.04(+0.42%)
Apr 24, 2024
9.900
9.900
9.370
9.430
102,734
-0.46(-4.65%)
Apr 23, 2024
10.10
10.10
9.800
9.890
104,202
-0.21(-2.08%)
Apr 22, 2024
9.500
10.10
9.432
10.10
165,030
+0.53(+5.54%)
Apr 19, 2024
9.440
9.630
9.340
9.570
103,496
+0.25(+2.68%)
Apr 18, 2024
9.170
9.350
9.130
9.320
202,867
+0.07(+0.76%)
Apr 17, 2024
9.180
9.390
9.035
9.250
132,046
+0.09(+0.98%)
Apr 16, 2024
9.330
9.455
9.040
9.160
276,680
-0.27(-2.86%)
Apr 15, 2024
9.550
9.660
9.330
9.430
194,363
+0.02(+0.21%)
Apr 12, 2024
9.880
9.930
9.400
9.410
141,849
-0.45(-4.56%)
Apr 11, 2024
9.880
9.890
9.732
9.860
76,805
-0.05(-0.50%)
Apr 10, 2024
10.09
10.14
9.870
9.910
131,284
-0.33(-3.22%)
Apr 09, 2024
10.38
10.40
10.16
10.24
118,273
-0.01(-0.10%)
Apr 08, 2024
9.800
10.30
9.710
10.25
443,849
+0.55(+5.67%)
Apr 05, 2024
8.990
9.750
8.930
9.700
314,840
+0.56(+6.13%)
Apr 04, 2024
9.230
9.490
9.060
9.140
179,055
-0.09(-0.98%)
Apr 03, 2024
8.870
9.330
8.800
9.230
163,554
+0.31(+3.48%)
Apr 02, 2024
9.390
9.390
8.810
8.920
138,999
-0.25(-2.73%)
Apr 01, 2024
9.370
9.390
9.100
9.170
107,300
-0.19(-2.03%)
Mar 28, 2024
9.390
9.590
9.260
9.360
204,954
-0.03(-0.32%)
Mar 27, 2024
9.150
9.400
9.150
9.390
158,366
+0.24(+2.62%)
Mar 26, 2024
9.260
9.400
9.020
9.150
101,915
-0.11(-1.19%)
Mar 25, 2024
9.010
9.560
9.010
9.260
304,151
+0.25(+2.77%)
Mar 22, 2024
9.180
9.180
8.910
9.010
94,445
-0.17(-1.85%)
Mar 21, 2024
8.700
9.250
8.620
9.180
342,754
+0.45(+5.15%)
Mar 20, 2024
8.260
8.730
8.209
8.730
135,728
+0.40(+4.80%)
Mar 19, 2024
8.400
8.500
8.285
8.330
171,476
-0.07(-0.83%)
Mar 18, 2024
7.990
8.440
7.900
8.400
263,456
+0.48(+6.06%)
Mar 15, 2024
8.080
8.230
7.920
7.920
116,167
-0.23(-2.82%)
Mar 14, 2024
8.080
8.220
8.060
8.150
105,173
+0.01(+0.12%)
Mar 13, 2024
7.630
8.170
7.600
8.140
221,321
+0.54(+7.11%)
Mar 12, 2024
7.630
7.680
7.480
7.600
92,542
+0.02(+0.26%)
Mar 11, 2024
7.720
7.739
7.317
7.580
152,499
-0.16(-2.07%)
Mar 08, 2024
7.650
7.830
7.580
7.740
167,237
+0.05(+0.65%)
Mar 07, 2024
7.930
7.930
7.660
7.690
116,495
-0.14(-1.79%)
Mar 06, 2024
7.770
7.940
7.700
7.830
376,943
+0.12(+1.56%)
Mar 05, 2024
7.720
7.810
7.630
7.710
67,664
-0.08(-1.03%)
Mar 04, 2024
7.980
8.210
7.750
7.790
244,169
-0.01(-0.13%)
Mar 01, 2024
7.810
7.843
7.630
7.800
226,848
+0.05(+0.65%)
Feb 29, 2024
7.760
8.010
7.520
7.750
249,720
+0.01(+0.13%)
Feb 28, 2024
8.010
8.140
7.650
7.740
393,977
-0.29(-3.61%)
Feb 27, 2024
8.460
8.470
8.020
8.030
157,237
-0.44(-5.19%)
Feb 26, 2024
8.620
8.740
8.350
8.470
138,170
-0.04(-0.47%)
Feb 23, 2024
8.890
9.020
8.420
8.510
193,114
-0.24(-2.74%)
Feb 22, 2024
8.560
9.090
8.480
8.750
211,951
+0.21(+2.46%)
Feb 21, 2024
8.660
8.850
8.400
8.540
119,370
-0.09(-1.04%)
Feb 20, 2024
8.550
8.710
8.430
8.630
102,264
+0.02(+0.23%)
Feb 16, 2024
8.450
8.700
8.410
8.610
110,805
+0.14(+1.65%)
Feb 15, 2024
8.200
8.490
8.132
8.470
185,008
+0.28(+3.42%)
Feb 14, 2024
7.970
8.400
7.950
8.190
175,259
+0.26(+3.28%)
Feb 13, 2024
7.810
8.010
7.650
7.930
89,592
-0.05(-0.63%)
Feb 12, 2024
8.100
8.130
7.920
7.980
108,063
-0.06(-0.75%)
Feb 09, 2024
7.660
8.070
7.560
8.040
186,922
+0.50(+6.63%)
Feb 08, 2024
7.730
7.960
7.520
7.540
122,070
-0.30(-3.83%)
Feb 07, 2024
8.000
8.090
7.610
7.840
234,465
-0.30(-3.69%)
Feb 06, 2024
8.040
8.370
8.030
8.140
102,942
+0.08(+0.99%)
Feb 05, 2024
8.670
8.700
8.050
8.060
172,090
-0.63(-7.25%)
Feb 02, 2024
8.760
8.900
8.610
8.690
127,720
-0.15(-1.70%)
Feb 01, 2024
8.830
8.900
8.780
8.840
106,531
+0.08(+0.91%)
Jan 31, 2024
8.690
8.900
8.670
8.760
183,435
+0.12(+1.39%)
Jan 30, 2024
8.650
8.680
8.500
8.640
93,194
+0.04(+0.47%)
Jan 29, 2024
8.650
8.820
8.480
8.600
72,289
-0.18(-2.05%)
Jan 26, 2024
8.900
8.930
8.575
8.780
70,777
-0.04(-0.45%)
Jan 25, 2024
8.500
8.960
8.500
8.820
163,213
+0.26(+3.04%)
Jan 24, 2024
8.640
8.750
8.480
8.560
100,615
+0.04(+0.47%)
Jan 23, 2024
8.670
8.750
8.420
8.520
159,607
-0.17(-1.96%)
Jan 22, 2024
8.270
8.750
8.270
8.690
154,046
+0.34(+4.07%)
Jan 19, 2024
8.050
8.350
8.015
8.350
150,307
+0.27(+3.34%)
Jan 18, 2024
7.980
8.080
7.860
8.080
81,477
+0.08(+1.00%)
Jan 17, 2024
7.700
8.110
7.600
8.000
121,594
+0.15(+1.91%)
Jan 16, 2024
8.200
8.330
7.770
7.850
223,162
-0.36(-4.38%)
Jan 12, 2024
8.130
8.430
8.000
8.210
114,765
+0.21(+2.63%)
Jan 11, 2024
8.190
8.200
7.870
8.000
153,467
-0.08(-0.99%)
Jan 10, 2024
7.790
8.125
7.780
8.080
148,715
+0.32(+4.12%)
Jan 09, 2024
8.140
8.310
7.710
7.760
172,793
-0.44(-5.37%)
Jan 08, 2024
8.000
8.270
7.950
8.200
70,367
+0.16(+1.99%)
Jan 05, 2024
8.060
8.160
8.000
8.040
74,286
-0.24(-2.90%)
Jan 04, 2024
8.020
8.372
7.850
8.280
253,427
+0.16(+1.97%)
Jan 03, 2024
8.300
8.400
8.110
8.120
141,406
-0.15(-1.81%)
Jan 02, 2024
8.620
8.620
8.140
8.270
93,183
-0.33(-3.84%)
Dec 29, 2023
8.500
8.760
8.452
8.600
121,620
+0.03(+0.35%)
Dec 28, 2023
8.870
8.870
8.570
8.570
109,134
-0.26(-2.94%)
Dec 27, 2023
8.730
8.972
8.730
8.830
74,569
-0.03(-0.34%)
Dec 26, 2023
8.970
9.180
8.810
8.860
78,822
+0.02(+0.23%)
Dec 22, 2023
8.770
8.980
8.690
8.840
144,179
+0.13(+1.49%)
Dec 21, 2023
8.950
9.170
8.660
8.710
107,727
-0.09(-1.02%)
Dec 20, 2023
8.850
9.200
8.790
8.800
168,612
-0.12(-1.35%)
Dec 19, 2023
8.990
9.168
8.820
8.920
152,303
-0.03(-0.34%)
Dec 18, 2023
9.000
9.080
8.880
8.950
88,837
+0.08(+0.90%)
Dec 15, 2023
9.000
9.020
8.700
8.870
68,219
-0.13(-1.44%)
Dec 14, 2023
9.060
9.130
8.850
9.000
124,327
-0.06(-0.66%)
Dec 13, 2023
8.950
9.195
8.580
9.060
175,105
+0.24(+2.72%)
Dec 12, 2023
8.900
8.900
8.750
8.820
154,173
+0.07(+0.80%)
Dec 11, 2023
8.770
8.850
8.610
8.750
102,311
-0.06(-0.68%)
Dec 08, 2023
8.700
8.860
8.420
8.810
103,872
+0.12(+1.38%)
Dec 07, 2023
8.990
8.990
8.610
8.690
106,692
-0.19(-2.14%)
Dec 06, 2023
9.180
9.180
8.650
8.880
200,951
+0.35(+4.04%)
Dec 05, 2023
7.548
8.535
7.539
8.535
374,325
+0.82(+10.58%)
Dec 04, 2023
7.987
7.987
7.637
7.718
150,001
-0.30(-3.70%)
Dec 01, 2023
8.086
8.219
7.889
8.014
170,990
+0.04(+0.56%)
Nov 30, 2023
8.373
8.427
7.952
7.969
169,682
-0.29(-3.48%)
Nov 29, 2023
8.149
8.328
7.916
8.257
210,544
+0.13(+1.66%)
Nov 28, 2023
8.221
8.221
7.585
8.122
241,573
+0.04(+0.44%)
Nov 27, 2023
8.436
8.463
8.022
8.086
860,985
+0.80(+10.96%)
Nov 24, 2023
6.946
7.593
6.785
7.287
220,018
+0.46(+6.70%)
Nov 22, 2023
6.767
6.946
6.354
6.830
98,381
+0.20(+2.98%)
Nov 21, 2023
6.578
6.937
6.336
6.632
328,905
+0.05(+0.82%)
Nov 20, 2023
6.641
7.099
6.462
6.578
612,236
+0.77(+13.29%)
Nov 17, 2023
5.627
5.904
5.565
5.807
38,195
+0.24(+4.35%)
Nov 16, 2023
5.618
5.726
5.466
5.564
33,927
-0.04(-0.80%)
Nov 15, 2023
5.708
5.708
5.573
5.609
47,294
-0.07(-1.26%)
Nov 14, 2023
5.735
5.825
5.475
5.681
114,861
-0.01(-0.16%)
Nov 13, 2023
5.681
5.816
5.466
5.690
41,738
+0.08(+1.44%)
Nov 10, 2023
5.484
5.717
5.484
5.609
44,469
+0.05(+0.97%)
Nov 09, 2023
5.555
5.771
5.475
5.555
38,518
-0.05(-0.96%)
Nov 08, 2023
5.546
5.708
5.430
5.609
28,779
+0.01(+0.16%)
Nov 07, 2023
5.609
5.834
5.466
5.600
62,637
+0.11(+1.96%)
Nov 06, 2023
5.555
5.735
5.430
5.492
51,156
-0.06(-1.13%)
Nov 03, 2023
5.654
5.816
5.470
5.555
97,208
-0.08(-1.43%)
Nov 02, 2023
5.403
5.708
5.403
5.636
58,775
+0.20(+3.63%)
Nov 01, 2023
5.295
5.537
5.295
5.439
69,253
+0.11(+2.02%)
Oct 31, 2023
5.394
5.618
5.277
5.331
95,905
-0.16(-2.94%)
Oct 30, 2023
5.528
5.753
5.304
5.492
307,116
-0.15(-2.70%)
Oct 27, 2023
5.843
5.995
5.618
5.645
32,011
-0.27(-4.55%)
Oct 26, 2023
5.825
6.085
5.825
5.914
71,213
-0.02(-0.30%)
Oct 25, 2023
5.816
6.121
5.816
5.932
122,070
+0.12(+2.01%)
Oct 24, 2023
5.690
6.018
5.656
5.816
166,643
+0.07(+1.25%)
Oct 23, 2023
6.237
6.282
5.726
5.744
243,335
-0.67(-10.49%)
Oct 20, 2023
6.381
6.525
6.327
6.417
68,547
+0.05(+0.85%)
Oct 19, 2023
6.525
6.587
6.135
6.363
103,793
-0.13(-2.07%)
Oct 18, 2023
6.237
6.659
6.157
6.498
169,700
+0.16(+2.55%)
Oct 17, 2023
5.860
6.390
5.780
6.336
97,553
+0.48(+8.12%)
Oct 16, 2023
5.762
6.049
5.753
5.860
80,451
+0.10(+1.71%)
Oct 13, 2023
5.950
6.119
5.717
5.762
28,709
-0.16(-2.73%)
Oct 12, 2023
6.228
6.264
5.829
5.923
98,464
-0.22(-3.65%)
Oct 11, 2023
5.860
6.264
5.766
6.148
167,518
+0.31(+5.38%)
Oct 10, 2023
5.932
6.116
5.780
5.834
43,632
-0.18(-2.99%)
Oct 09, 2023
6.031
6.103
5.923
6.013
49,898
-0.07(-1.18%)
Oct 06, 2023
5.851
6.210
5.636
6.085
73,327
+0.20(+3.35%)
Oct 05, 2023
5.735
5.946
5.546
5.887
42,353
+0.23(+4.13%)
Oct 04, 2023
5.403
5.802
5.394
5.654
60,591
+0.25(+4.65%)
Oct 03, 2023
5.681
5.690
5.403
5.403
25,919
+0.23(+4.51%)
Oct 02, 2023
5.178
5.376
5.142
5.169
96,227
-0.09(-1.71%)
Sep 29, 2023
5.475
5.564
5.232
5.259
50,838
-0.24(-4.40%)
Sep 28, 2023
5.421
5.518
5.340
5.501
66,876
+0.17(+3.20%)
Sep 27, 2023
5.385
5.467
5.304
5.331
45,895
-0.05(-1.00%)
Sep 26, 2023
5.475
5.573
5.358
5.385
121,075
-0.10(-1.80%)
Sep 25, 2023
5.510
5.528
5.492
5.484
38,496
-0.02(-0.33%)
Sep 22, 2023
5.663
5.726
5.501
5.501
47,119
-0.08(-1.45%)
Sep 21, 2023
5.753
5.796
5.519
5.582
67,183
-0.19(-3.27%)
Sep 20, 2023
5.905
5.971
5.762
5.771
94,687
-0.13(-2.28%)
Sep 19, 2023
6.031
6.157
5.744
5.905
40,264
-0.08(-1.35%)
Sep 18, 2023
5.914
6.139
5.820
5.986
93,826
+0.00(+0.00%)
Sep 15, 2023
6.103
6.103
5.896
5.986
111,595
-0.13(-2.06%)
Sep 14, 2023
6.139
6.255
6.004
6.112
129,248
-0.03(-0.44%)
Sep 13, 2023
6.058
6.184
5.923
6.139
61,460
+0.06(+1.03%)
Sep 12, 2023
5.914
6.076
5.802
6.076
105,155
+0.23(+3.99%)
Sep 11, 2023
5.690
5.914
5.537
5.843
178,171
+0.17(+3.01%)
Sep 08, 2023
5.726
6.040
5.573
5.672
118,418
-0.06(-1.10%)
Sep 07, 2023
6.112
6.305
5.726
5.735
154,291
-0.30(-4.91%)
Sep 06, 2023
6.103
6.250
5.932
6.031
118,640
-0.11(-1.75%)
Sep 05, 2023
6.435
6.444
6.076
6.139
98,988
-0.33(-5.13%)
Sep 01, 2023
6.462
6.551
6.399
6.471
38,898
+0.01(+0.14%)
Aug 31, 2023
6.435
6.484
6.291
6.462
178,694
+0.00(+0.00%)
Aug 30, 2023
6.534
6.659
6.435
6.462
25,285
-0.09(-1.37%)
Aug 29, 2023
6.686
6.731
6.525
6.551
41,799
-0.09(-1.35%)
Aug 28, 2023
6.435
6.686
6.309
6.641
96,784
+0.23(+3.64%)
Aug 25, 2023
6.462
6.498
6.318
6.408
45,802
-0.01(-0.14%)
Aug 24, 2023
6.632
6.821
6.399
6.417
127,603
-0.22(-3.38%)
Aug 23, 2023
6.489
6.685
6.325
6.641
172,547
+0.13(+2.07%)
Aug 22, 2023
6.273
6.632
6.273
6.507
106,928
+0.19(+2.98%)
Aug 21, 2023
6.381
6.533
6.219
6.318
42,546
-0.09(-1.40%)
Aug 18, 2023
6.282
6.543
6.282
6.408
115,664
+0.07(+1.13%)
Aug 17, 2023
6.228
6.453
6.139
6.336
248,111
+0.10(+1.58%)
Aug 16, 2023
6.139
6.345
6.103
6.237
192,707
+0.11(+1.76%)
Aug 15, 2023
6.139
6.453
6.103
6.130
184,815
-0.12(-1.87%)
Aug 14, 2023
6.543
6.839
5.869
6.246
527,234
-0.39(-5.82%)
Aug 11, 2023
6.668
6.839
6.596
6.632
88,378
-0.05(-0.81%)
Aug 10, 2023
6.686
6.740
6.646
6.686
64,895
+0.01(+0.13%)
Aug 09, 2023
6.794
6.866
6.605
6.677
152,271
+0.00(+0.00%)
Aug 08, 2023
6.309
6.762
6.327
6.677
148,881
+0.17(+2.62%)
Aug 07, 2023
6.605
6.641
6.428
6.507
76,653
-0.04(-0.68%)
Aug 04, 2023
6.372
6.601
6.327
6.551
173,664
+0.17(+2.67%)
Aug 03, 2023
6.498
6.623
6.381
6.381
100,086
-0.19(-2.87%)
Aug 02, 2023
6.596
6.667
6.465
6.569
96,905
-0.12(-1.74%)
Aug 01, 2023
6.830
6.830
6.616
6.686
58,004
-0.13(-1.97%)
Jul 31, 2023
6.910
6.955
6.758
6.821
48,216
-0.09(-1.30%)
Jul 28, 2023
6.776
7.045
6.776
6.910
65,735
+0.18(+2.67%)
Jul 27, 2023
6.875
6.937
6.731
6.731
111,657
-0.18(-2.60%)
Jul 26, 2023
7.009
7.162
6.884
6.910
68,628
-0.11(-1.53%)
Jul 25, 2023
6.982
7.072
6.960
7.018
35,237
-0.01(-0.13%)
Jul 24, 2023
7.153
7.246
6.982
7.027
81,458
-0.02(-0.25%)
Jul 21, 2023
6.803
7.090
6.740
7.045
104,010
+0.30(+4.39%)
Jul 20, 2023
6.902
7.071
6.731
6.749
112,875
-0.19(-2.72%)
Jul 19, 2023
7.018
7.018
6.812
6.937
101,773
-0.02(-0.26%)
Jul 18, 2023
6.919
7.072
6.919
6.955
96,236
+0.00(+0.00%)
Jul 17, 2023
6.919
7.180
6.919
6.955
205,440
+0.04(+0.52%)
Jul 14, 2023
7.323
7.359
6.884
6.919
95,612
-0.41(-5.63%)
Jul 13, 2023
7.377
7.485
7.162
7.332
86,078
-0.06(-0.85%)
Jul 12, 2023
7.359
7.530
7.256
7.395
97,874
+0.16(+2.23%)
Jul 11, 2023
7.099
7.314
6.964
7.234
66,174
+0.18(+2.54%)
Jul 10, 2023
7.117
7.359
7.018
7.054
100,881
-0.14(-2.00%)
Jul 07, 2023
7.000
7.395
7.000
7.198
82,426
+0.12(+1.65%)
Jul 06, 2023
7.386
7.447
6.955
7.081
111,614
-0.30(-4.01%)
Jul 05, 2023
7.431
7.498
7.256
7.377
159,419
+0.04(+0.61%)
Jul 03, 2023
7.359
7.449
7.180
7.332
72,151
+0.04(+0.62%)
Jun 30, 2023
7.171
7.305
6.740
7.287
88,328
+0.26(+3.70%)
Jun 29, 2023
6.902
7.153
6.831
7.027
169,029
-0.01(-0.13%)
Jun 28, 2023
7.126
7.323
6.910
7.036
178,857
-0.14(-2.00%)
Jun 27, 2023
7.243
7.395
7.090
7.180
252,776
-0.04(-0.62%)
Jun 26, 2023
7.090
7.619
7.090
7.225
360,340
+0.23(+3.34%)
Jun 23, 2023
6.686
7.054
6.201
6.991
256,997
+0.45(+6.86%)
Jun 22, 2023
7.036
7.117
6.516
6.543
213,131
-0.39(-5.57%)
Jun 21, 2023
6.902
7.700
6.866
6.928
377,051
-0.07(-1.03%)
Jun 20, 2023
6.686
7.027
6.507
7.000
217,683
+0.58(+9.09%)
Jun 16, 2023
6.139
6.462
5.986
6.417
197,518
+0.36(+5.93%)
Jun 15, 2023
5.869
6.139
5.807
6.058
137,685
+1.38(+29.53%)
May 08, 2023
4.321
4.741
4.321
4.677
126,651
+0.35(+8.04%)
May 05, 2023
4.264
4.442
4.248
4.329
104,030
+0.10(+2.29%)
May 04, 2023
4.264
4.292
4.183
4.232
20,937
+0.43(+11.25%)
May 03, 2023
3.825
3.883
3.760
3.804
72,468
-0.09(-2.41%)
May 02, 2023
3.991
3.991
3.782
3.897
79,133
-0.05(-1.28%)
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
.