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
)
10.71
-0.18 (-1.65%)
Official Closing Price
Updated: 7:00 PM 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 (%)
Apr 30, 2021
2.410
2.501
2.410
2.481
52,804
+0.05(+1.87%)
Apr 29, 2021
2.390
2.468
2.390
2.436
89,146
+0.03(+1.35%)
Apr 28, 2021
2.390
2.501
2.390
2.403
204,769
-0.02(-0.80%)
Apr 27, 2021
2.410
2.449
2.377
2.423
87,019
+0.06(+2.47%)
Apr 26, 2021
2.397
2.455
2.306
2.364
42,999
-0.05(-1.89%)
Apr 23, 2021
2.312
2.422
2.293
2.410
102,221
+0.09(+3.92%)
Apr 22, 2021
2.358
2.371
2.260
2.319
110,927
+0.01(+0.28%)
Apr 21, 2021
2.410
2.410
2.260
2.312
193,511
-0.11(-4.56%)
Apr 20, 2021
2.468
2.469
2.312
2.423
124,681
-0.03(-1.32%)
Apr 19, 2021
2.462
2.494
2.351
2.455
234,815
-0.01(-0.53%)
Apr 16, 2021
2.533
2.533
2.462
2.468
42,181
-0.06(-2.56%)
Apr 15, 2021
2.598
2.598
2.475
2.533
77,729
-0.12(-4.41%)
Apr 14, 2021
2.670
2.826
2.559
2.650
854,841
+0.00(+0.00%)
Apr 13, 2021
2.611
2.813
2.540
2.650
301,775
+0.04(+1.49%)
Apr 12, 2021
2.598
2.618
2.566
2.611
35,771
+0.04(+1.51%)
Apr 09, 2021
2.579
2.663
2.568
2.572
17,088
-0.03(-1.25%)
Apr 08, 2021
2.553
2.618
2.553
2.605
23,089
+0.05(+1.78%)
Apr 07, 2021
2.631
2.663
2.540
2.559
66,313
-0.10(-3.67%)
Apr 06, 2021
2.676
2.715
2.589
2.657
121,110
+0.08(+3.02%)
Apr 05, 2021
2.585
2.585
2.546
2.579
26,722
+0.03(+1.28%)
Apr 01, 2021
2.520
2.566
2.520
2.546
34,792
+0.02(+0.77%)
Mar 31, 2021
2.598
2.598
2.468
2.527
77,828
-0.07(-2.75%)
Mar 30, 2021
2.566
2.663
2.553
2.598
91,217
+0.05(+1.78%)
Mar 29, 2021
2.559
2.579
2.501
2.553
31,132
+0.05(+1.81%)
Mar 26, 2021
2.527
2.566
2.462
2.507
39,564
+0.03(+1.05%)
Mar 25, 2021
2.462
2.505
2.462
2.481
41,319
-0.03(-1.29%)
Mar 24, 2021
2.475
2.520
2.449
2.514
38,499
+0.04(+1.57%)
Mar 23, 2021
2.559
2.624
2.442
2.475
97,204
-0.10(-3.79%)
Mar 22, 2021
2.611
2.637
2.546
2.572
17,383
+0.01(+0.25%)
Mar 19, 2021
2.663
2.663
2.540
2.566
18,781
+0.00(+0.00%)
Mar 18, 2021
2.676
2.774
2.540
2.566
25,449
-0.17(-6.18%)
Mar 17, 2021
2.631
2.735
2.579
2.735
29,776
+0.10(+3.69%)
Mar 16, 2021
2.832
2.832
2.572
2.637
43,050
-0.18(-6.45%)
Mar 15, 2021
2.663
2.865
2.663
2.819
274,119
+0.18(+6.90%)
Mar 12, 2021
2.637
2.696
2.598
2.637
44,183
+0.00(+0.00%)
Mar 11, 2021
2.689
2.702
2.608
2.637
45,544
+0.01(+0.25%)
Mar 10, 2021
2.618
2.689
2.553
2.631
24,080
+0.07(+2.79%)
Mar 09, 2021
2.540
2.566
2.475
2.559
103,871
+0.07(+2.87%)
Mar 08, 2021
2.514
2.581
2.469
2.488
35,548
-0.06(-2.54%)
Mar 05, 2021
2.624
2.696
2.501
2.553
249,088
-0.06(-2.48%)
Mar 04, 2021
2.631
2.696
2.592
2.618
46,136
-0.04(-1.59%)
Mar 03, 2021
2.598
2.676
2.598
2.660
21,755
+0.02(+0.86%)
Mar 02, 2021
2.637
2.657
2.624
2.637
27,679
-0.02(-0.73%)
Mar 01, 2021
2.722
2.741
2.618
2.657
24,851
-0.04(-1.45%)
Feb 26, 2021
2.631
2.696
2.514
2.696
59,731
+0.03(+1.22%)
Feb 25, 2021
2.722
2.754
2.631
2.663
72,278
-0.10(-3.53%)
Feb 24, 2021
2.780
2.780
2.683
2.761
43,159
+0.00(+0.00%)
Feb 23, 2021
2.794
2.794
2.722
2.761
14,625
-0.01(-0.23%)
Feb 22, 2021
2.826
2.826
2.728
2.767
45,330
-0.01(-0.47%)
Feb 19, 2021
2.806
2.813
2.735
2.780
17,857
+0.05(+1.90%)
Feb 18, 2021
2.887
2.887
2.696
2.728
66,106
-0.19(-6.67%)
Feb 17, 2021
2.826
2.923
2.826
2.923
100,232
+0.10(+3.69%)
Feb 16, 2021
2.858
2.935
2.813
2.819
171,596
-0.05(-1.81%)
Feb 12, 2021
2.858
2.891
2.811
2.871
31,405
+0.04(+1.38%)
Feb 11, 2021
2.904
2.904
2.780
2.832
31,700
-0.05(-1.58%)
Feb 10, 2021
2.891
2.923
2.793
2.878
53,886
-0.01(-0.45%)
Feb 09, 2021
2.722
2.917
2.722
2.891
72,815
+0.13(+4.71%)
Feb 08, 2021
2.754
2.848
2.742
2.761
71,578
+0.02(+0.71%)
Feb 05, 2021
2.761
2.826
2.670
2.741
156,411
+0.05(+1.69%)
Feb 04, 2021
2.813
2.910
2.696
2.696
40,914
-0.12(-4.38%)
Feb 03, 2021
2.926
3.017
2.801
2.819
50,705
-0.01(-0.23%)
Feb 02, 2021
2.852
2.960
2.761
2.826
46,464
+0.05(+1.64%)
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
.