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
)
10.02
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 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 (%)
Apr 29, 2022
2.987
3.138
2.954
2.967
174,535
-0.09(-2.80%)
Apr 28, 2022
2.993
3.112
2.980
3.052
119,173
-0.01(-0.43%)
Apr 27, 2022
3.039
3.137
3.039
3.066
75,383
-0.03(-1.06%)
Apr 26, 2022
3.236
3.269
3.079
3.098
49,695
-0.13(-4.07%)
Apr 25, 2022
3.172
3.272
3.172
3.230
74,542
-0.07(-2.19%)
Apr 22, 2022
3.328
3.394
3.223
3.302
36,799
-0.09(-2.71%)
Apr 21, 2022
3.578
3.788
3.284
3.394
135,328
-0.03(-0.96%)
Apr 20, 2022
3.413
3.551
3.381
3.427
140,014
+0.05(+1.36%)
Apr 19, 2022
3.328
3.420
3.328
3.381
103,138
+0.07(+1.98%)
Apr 18, 2022
3.315
3.381
3.282
3.315
102,853
+0.04(+1.30%)
Apr 14, 2022
3.230
3.335
3.171
3.272
40,149
-0.01(-0.30%)
Apr 13, 2022
3.167
3.459
3.167
3.282
155,266
+0.07(+2.04%)
Apr 12, 2022
3.243
3.295
3.180
3.217
54,271
-0.03(-1.01%)
Apr 11, 2022
3.315
3.315
3.249
3.249
17,579
-0.05(-1.39%)
Apr 08, 2022
3.223
3.318
3.181
3.295
25,374
+0.03(+0.80%)
Apr 07, 2022
3.138
3.295
3.135
3.269
43,551
+0.10(+3.11%)
Apr 06, 2022
3.138
3.190
3.131
3.171
65,376
+0.00(+0.00%)
Apr 05, 2022
3.276
3.305
3.125
3.171
56,553
-0.10(-3.01%)
Apr 04, 2022
3.295
3.348
3.190
3.269
71,896
+0.00(+0.00%)
Apr 01, 2022
3.335
3.351
3.243
3.269
70,961
+0.00(+0.00%)
Mar 31, 2022
3.197
3.282
3.151
3.269
93,656
+0.07(+2.26%)
Mar 30, 2022
3.270
3.282
3.159
3.197
28,278
-0.01(-0.20%)
Mar 29, 2022
3.249
3.282
3.179
3.203
54,209
-0.03(-1.01%)
Mar 28, 2022
3.282
3.328
3.144
3.236
116,592
-0.05(-1.40%)
Mar 25, 2022
3.302
3.348
3.256
3.282
36,868
-0.02(-0.60%)
Mar 24, 2022
3.236
3.411
3.223
3.302
79,135
+0.05(+1.62%)
Mar 23, 2022
3.328
3.348
3.219
3.249
44,334
-0.09(-2.56%)
Mar 22, 2022
3.446
3.446
3.315
3.335
33,725
-0.08(-2.31%)
Mar 21, 2022
3.387
3.413
3.302
3.413
19,755
+0.08(+2.36%)
Mar 18, 2022
3.144
3.381
3.144
3.335
246,270
+0.11(+3.46%)
Mar 17, 2022
3.217
3.230
3.190
3.223
3,467
+0.02(+0.61%)
Mar 16, 2022
3.217
3.282
3.151
3.203
65,454
+0.10(+3.17%)
Mar 15, 2022
3.072
3.171
3.048
3.105
27,547
+0.01(+0.42%)
Mar 14, 2022
3.177
3.177
3.039
3.092
21,036
-0.11(-3.48%)
Mar 11, 2022
3.243
3.243
3.115
3.203
149,481
-0.04(-1.21%)
Mar 10, 2022
3.033
3.282
3.035
3.243
165,542
+0.18(+6.01%)
Mar 09, 2022
3.000
3.105
2.978
3.059
22,076
+0.07(+2.19%)
Mar 08, 2022
3.118
3.144
2.947
2.993
45,888
-0.07(-2.15%)
Mar 07, 2022
3.144
3.210
2.993
3.059
43,601
-0.12(-3.92%)
Mar 04, 2022
3.151
3.210
3.027
3.184
50,376
+0.09(+2.97%)
Mar 03, 2022
3.066
3.141
3.027
3.092
57,438
+0.03(+1.07%)
Mar 02, 2022
3.039
3.157
3.039
3.059
78,861
-0.05(-1.48%)
Mar 01, 2022
3.151
3.171
3.039
3.105
47,690
-0.01(-0.42%)
Feb 28, 2022
3.112
3.151
3.112
3.118
181,174
+0.04(+1.28%)
Feb 25, 2022
3.020
3.118
3.052
3.079
133,012
+0.05(+1.73%)
Feb 24, 2022
2.961
3.039
2.882
3.026
29,385
-0.02(-0.64%)
Feb 23, 2022
3.151
3.151
3.004
3.046
69,284
-0.07(-2.32%)
Feb 22, 2022
2.947
3.216
2.947
3.118
95,365
+0.12(+4.17%)
Feb 18, 2022
2.993
0
-0.01(-0.22%)
Feb 17, 2022
3.033
3.039
2.961
3.000
15,175
-0.01(-0.22%)
Feb 16, 2022
3.020
3.046
2.888
3.006
82,109
+0.05(+1.78%)
Feb 15, 2022
2.915
3.008
2.908
2.954
840,310
+0.04(+1.35%)
Feb 14, 2022
2.783
2.941
2.783
2.915
36,263
+0.06(+2.07%)
Feb 11, 2022
2.737
2.921
2.737
2.856
52,082
+0.13(+4.82%)
Feb 10, 2022
2.882
2.915
2.724
2.724
33,375
-0.09(-3.26%)
Feb 09, 2022
2.849
2.895
2.744
2.816
6,916
+0.00(+0.00%)
Feb 08, 2022
2.862
2.888
2.803
2.816
11,222
-0.05(-1.61%)
Feb 07, 2022
2.810
2.882
2.790
2.862
18,754
+0.09(+3.32%)
Feb 04, 2022
2.698
2.810
2.685
2.770
7,005
-0.03(-1.17%)
Feb 03, 2022
2.757
2.803
44,966
-0.05(-1.61%)
Feb 02, 2022
2.921
2.957
2.836
2.849
23,936
-0.11(-3.56%)
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
.