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
)
11.08
-0.10 (-0.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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
3.968
4.026
3.946
4.026
38,134
+0.07(+1.66%)
Apr 27, 2023
3.910
4.092
3.910
3.961
111,380
+0.04(+0.93%)
Apr 26, 2023
3.866
4.106
3.832
3.924
187,043
-0.03(-0.74%)
Apr 25, 2023
4.070
4.070
3.939
3.953
81,585
-0.18(-4.41%)
Apr 24, 2023
4.209
4.209
4.041
4.136
54,184
-0.02(-0.53%)
Apr 21, 2023
4.216
4.282
4.117
4.158
41,428
-0.07(-1.72%)
Apr 20, 2023
4.179
4.292
4.158
4.230
41,401
-0.02(-0.51%)
Apr 19, 2023
4.325
4.398
4.194
4.252
64,012
-0.15(-3.32%)
Apr 18, 2023
4.391
4.500
4.308
4.398
72,368
-0.01(-0.33%)
Apr 17, 2023
4.522
4.551
4.391
4.413
45,090
-0.07(-1.47%)
Apr 14, 2023
4.486
4.566
4.413
4.478
112,967
+0.00(+0.00%)
Apr 13, 2023
4.478
4.560
4.376
4.478
80,819
-0.03(-0.65%)
Apr 12, 2023
4.362
4.537
4.318
4.508
81,788
+0.18(+4.22%)
Apr 11, 2023
4.216
4.340
4.216
4.325
54,619
+0.08(+1.89%)
Apr 10, 2023
4.114
4.282
4.106
4.245
41,989
+0.13(+3.19%)
Apr 06, 2023
4.143
4.158
4.063
4.114
24,262
-0.01(-0.35%)
Apr 05, 2023
4.230
4.230
4.048
4.128
82,900
-0.11(-2.58%)
Apr 04, 2023
4.376
4.376
4.182
4.238
66,669
-0.08(-1.86%)
Apr 03, 2023
4.252
4.376
4.245
4.318
44,834
+0.08(+1.89%)
Mar 31, 2023
4.340
4.400
4.201
4.238
94,416
-0.10(-2.35%)
Mar 30, 2023
4.442
4.442
4.311
4.340
57,944
-0.04(-1.00%)
Mar 29, 2023
4.340
4.460
4.290
4.384
72,526
+0.08(+1.86%)
Mar 28, 2023
4.121
4.340
4.121
4.303
86,425
+0.15(+3.69%)
Mar 27, 2023
3.982
4.179
3.912
4.150
90,931
+0.26(+6.55%)
Mar 24, 2023
3.895
4.012
3.830
3.895
13,541
+0.01(+0.38%)
Mar 23, 2023
3.917
4.012
3.848
3.880
82,428
-0.05(-1.30%)
Mar 22, 2023
4.063
4.070
3.892
3.931
45,695
-0.07(-1.82%)
Mar 21, 2023
3.961
4.052
3.953
4.004
32,119
+0.12(+3.00%)
Mar 20, 2023
3.851
3.997
3.786
3.888
134,413
-0.04(-1.11%)
Mar 17, 2023
3.858
4.136
3.815
3.931
170,264
-0.04(-0.92%)
Mar 16, 2023
3.720
4.048
3.705
3.968
80,991
+0.15(+4.02%)
Mar 15, 2023
4.034
4.158
3.807
3.815
87,060
-0.37(-8.88%)
Mar 14, 2023
4.187
4.369
4.077
4.187
162,448
+0.07(+1.77%)
Mar 13, 2023
4.274
4.274
4.048
4.114
208,825
-0.21(-4.89%)
Mar 10, 2023
4.471
4.515
4.325
4.325
69,598
-0.17(-3.73%)
Mar 09, 2023
4.530
4.799
4.449
4.493
118,353
-0.07(-1.60%)
Mar 08, 2023
4.566
4.697
4.537
4.566
39,205
+0.00(+0.00%)
Mar 07, 2023
4.763
4.785
4.522
4.566
78,788
-0.21(-4.43%)
Mar 06, 2023
4.705
4.989
4.680
4.778
109,119
+0.00(+0.00%)
Mar 03, 2023
4.697
4.869
4.697
4.778
49,079
+0.11(+2.34%)
Mar 02, 2023
4.814
4.894
4.595
4.668
89,866
-0.15(-3.18%)
Mar 01, 2023
4.960
4.982
4.741
4.821
153,212
-0.09(-1.78%)
Feb 28, 2023
4.967
5.066
4.829
4.909
81,887
-0.06(-1.17%)
Feb 27, 2023
4.697
5.164
4.697
4.967
190,413
+0.26(+5.42%)
Feb 24, 2023
4.778
4.825
4.675
4.712
65,261
-0.12(-2.56%)
Feb 23, 2023
4.661
4.887
4.661
4.836
92,083
+0.15(+3.11%)
Feb 22, 2023
4.602
4.836
4.602
4.690
77,941
+0.07(+1.58%)
Feb 21, 2023
4.595
4.770
4.588
4.617
83,624
-0.13(-2.76%)
Feb 17, 2023
4.953
4.996
4.610
4.748
288,279
-0.26(-5.24%)
Feb 16, 2023
4.902
5.164
4.880
5.011
217,867
+0.05(+1.03%)
Feb 15, 2023
4.996
5.047
4.799
4.960
221,876
-0.04(-0.73%)
Feb 14, 2023
4.683
5.069
4.683
4.996
375,206
+0.28(+6.04%)
Feb 13, 2023
4.500
4.723
4.500
4.712
191,238
+0.23(+5.04%)
Feb 10, 2023
4.223
4.508
4.172
4.486
100,890
+0.26(+6.22%)
Feb 09, 2023
4.522
4.530
4.223
4.223
96,805
-0.28(-6.16%)
Feb 08, 2023
4.588
4.632
4.427
4.500
81,381
-0.11(-2.37%)
Feb 07, 2023
4.581
4.705
4.486
4.610
72,652
+0.04(+0.80%)
Feb 06, 2023
4.617
4.734
4.508
4.573
142,973
-0.17(-3.54%)
Feb 03, 2023
5.142
5.142
4.712
4.741
297,222
-0.44(-8.45%)
Feb 02, 2023
4.996
5.179
4.971
5.179
219,678
+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
.