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
)
10.06
-0.58 (-5.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 28, 2023
3.926
3.984
3.905
3.984
38,537
+0.06(+1.66%)
Apr 27, 2023
3.869
4.049
3.869
3.919
112,558
+0.04(+0.93%)
Apr 26, 2023
3.825
4.063
3.791
3.883
189,021
-0.03(-0.74%)
Apr 25, 2023
4.027
4.027
3.897
3.912
82,448
-0.18(-4.41%)
Apr 24, 2023
4.165
4.165
3.999
4.092
54,757
-0.02(-0.53%)
Apr 21, 2023
4.172
4.237
4.074
4.114
41,867
-0.07(-1.72%)
Apr 20, 2023
4.136
4.247
4.114
4.186
41,839
-0.02(-0.51%)
Apr 19, 2023
4.280
4.352
4.150
4.208
64,689
-0.14(-3.32%)
Apr 18, 2023
4.345
4.453
4.263
4.352
73,133
-0.01(-0.33%)
Apr 17, 2023
4.475
4.504
4.345
4.367
45,567
-0.06(-1.47%)
Apr 14, 2023
4.439
4.518
4.367
4.432
114,162
+0.00(+0.00%)
Apr 13, 2023
4.432
4.513
4.331
4.432
81,674
-0.03(-0.65%)
Apr 12, 2023
4.316
4.489
4.273
4.460
82,653
+0.18(+4.22%)
Apr 11, 2023
4.172
4.294
4.172
4.280
55,197
+0.08(+1.89%)
Apr 10, 2023
4.071
4.237
4.064
4.201
42,433
+0.13(+3.19%)
Apr 06, 2023
4.100
4.114
4.020
4.071
24,519
-0.01(-0.35%)
Apr 05, 2023
4.186
4.186
4.006
4.085
83,777
-0.11(-2.58%)
Apr 04, 2023
4.331
4.331
4.138
4.193
67,374
-0.08(-1.86%)
Apr 03, 2023
4.208
4.331
4.201
4.273
45,308
+0.08(+1.89%)
Mar 31, 2023
4.294
4.354
4.157
4.193
95,415
-0.10(-2.35%)
Mar 30, 2023
4.396
4.396
4.266
4.294
58,556
-0.04(-1.00%)
Mar 29, 2023
4.294
4.414
4.245
4.338
73,293
+0.08(+1.86%)
Mar 28, 2023
4.078
4.294
4.078
4.258
87,339
+0.15(+3.69%)
Mar 27, 2023
3.941
4.136
3.871
4.107
91,893
+0.25(+6.55%)
Mar 24, 2023
3.854
3.970
3.790
3.854
13,684
+0.01(+0.38%)
Mar 23, 2023
3.876
3.970
3.807
3.840
83,300
-0.05(-1.30%)
Mar 22, 2023
4.020
4.027
3.851
3.890
46,178
-0.07(-1.82%)
Mar 21, 2023
3.919
4.009
3.912
3.962
32,459
+0.12(+3.00%)
Mar 20, 2023
3.811
3.955
3.746
3.847
135,834
-0.04(-1.11%)
Mar 17, 2023
3.818
4.092
3.775
3.890
172,065
-0.04(-0.92%)
Mar 16, 2023
3.681
4.006
3.667
3.926
81,848
+0.15(+4.02%)
Mar 15, 2023
3.991
4.114
3.768
3.775
87,980
-0.37(-8.88%)
Mar 14, 2023
4.143
4.323
4.035
4.143
164,167
+0.07(+1.77%)
Mar 13, 2023
4.229
4.229
4.006
4.071
211,034
-0.21(-4.89%)
Mar 10, 2023
4.424
4.468
4.280
4.280
70,335
-0.17(-3.73%)
Mar 09, 2023
4.482
4.749
4.403
4.446
119,605
-0.07(-1.60%)
Mar 08, 2023
4.518
4.648
4.489
4.518
39,619
+0.00(+0.00%)
Mar 07, 2023
4.713
4.735
4.475
4.518
79,622
-0.21(-4.43%)
Mar 06, 2023
4.655
4.937
4.631
4.728
110,273
+0.00(+0.00%)
Mar 03, 2023
4.648
4.818
4.648
4.728
49,598
+0.11(+2.34%)
Mar 02, 2023
4.764
4.843
4.547
4.619
90,817
-0.15(-3.18%)
Mar 01, 2023
4.908
4.930
4.691
4.771
154,832
-0.09(-1.78%)
Feb 28, 2023
4.915
5.013
4.778
4.857
82,753
-0.06(-1.17%)
Feb 27, 2023
4.648
5.110
4.648
4.915
192,427
+0.25(+5.42%)
Feb 24, 2023
4.728
4.774
4.627
4.663
65,951
-0.12(-2.56%)
Feb 23, 2023
4.612
4.836
4.612
4.785
93,057
+0.14(+3.11%)
Feb 22, 2023
4.554
4.785
4.554
4.641
78,765
+0.07(+1.58%)
Feb 21, 2023
4.547
4.720
4.540
4.569
84,508
-0.13(-2.77%)
Feb 17, 2023
4.901
4.944
4.562
4.699
291,328
-0.26(-5.24%)
Feb 16, 2023
4.850
5.110
4.829
4.958
220,172
+0.05(+1.03%)
Feb 15, 2023
4.944
4.995
4.749
4.908
224,223
-0.04(-0.73%)
Feb 14, 2023
4.634
5.016
4.634
4.944
379,175
+0.28(+6.04%)
Feb 13, 2023
4.453
4.673
4.453
4.663
193,261
+0.22(+5.04%)
Feb 10, 2023
4.179
4.460
4.128
4.439
101,957
+0.26(+6.22%)
Feb 09, 2023
4.475
4.482
4.179
4.179
97,829
-0.27(-6.16%)
Feb 08, 2023
4.540
4.583
4.381
4.453
82,242
-0.11(-2.37%)
Feb 07, 2023
4.533
4.655
4.439
4.562
73,420
+0.04(+0.80%)
Feb 06, 2023
4.569
4.684
4.460
4.525
144,486
-0.17(-3.54%)
Feb 03, 2023
5.088
5.088
4.663
4.691
300,366
-0.43(-8.45%)
Feb 02, 2023
4.944
5.124
4.918
5.124
222,002
+0.27(+5.50%)
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
.