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: 4:10 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 (%)
May 31, 2019
6.588
6.588
6.400
6.469
78,776
-0.17(-2.52%)
May 30, 2019
6.636
6.769
6.609
6.636
27,982
+0.03(+0.42%)
May 29, 2019
6.595
6.755
6.142
6.609
127,599
+0.07(+1.06%)
May 28, 2019
6.776
6.949
6.490
6.539
582,186
-0.21(-3.09%)
May 24, 2019
6.469
6.803
6.372
6.748
278,880
+0.24(+3.63%)
May 23, 2019
6.407
6.525
6.323
6.511
111,027
-0.01(-0.11%)
May 22, 2019
6.449
6.602
6.351
6.518
81,172
+0.09(+1.41%)
May 21, 2019
6.142
6.657
6.066
6.428
130,887
+0.31(+5.12%)
May 20, 2019
6.358
6.358
5.809
6.115
170,795
-0.25(-3.93%)
May 17, 2019
6.469
6.539
6.334
6.365
61,670
-0.08(-1.29%)
May 16, 2019
6.400
6.609
6.365
6.449
83,866
+0.15(+2.32%)
May 15, 2019
6.038
6.358
6.010
6.302
48,778
+0.24(+3.90%)
May 14, 2019
5.913
6.108
5.913
6.066
114,674
+0.15(+2.59%)
May 13, 2019
6.142
6.170
5.913
5.913
61,940
-0.36(-5.76%)
May 10, 2019
6.525
6.525
6.219
6.275
142,315
-0.19(-3.01%)
May 09, 2019
6.233
6.511
6.087
6.469
116,322
+0.19(+3.10%)
May 08, 2019
6.309
6.546
6.177
6.275
96,456
+0.01(+0.22%)
May 07, 2019
6.365
6.435
6.115
6.261
103,158
-0.15(-2.28%)
May 06, 2019
6.115
6.553
6.087
6.407
72,756
+0.22(+3.48%)
May 03, 2019
6.302
6.588
6.191
6.191
231,298
-0.08(-1.22%)
May 02, 2019
6.414
6.509
6.205
6.268
115,570
-0.11(-1.74%)
May 01, 2019
6.532
6.602
6.365
6.379
129,238
-0.15(-2.34%)
Apr 30, 2019
6.365
6.532
6.152
6.532
109,141
+0.17(+2.62%)
Apr 29, 2019
6.574
6.758
6.344
6.365
275,041
-0.31(-4.69%)
Apr 26, 2019
6.922
6.922
6.622
6.678
110,114
-0.31(-4.48%)
Apr 25, 2019
6.956
7.054
6.567
6.991
147,819
+0.17(+2.55%)
Apr 24, 2019
6.782
6.929
6.532
6.817
73,896
+0.06(+0.82%)
Apr 23, 2019
6.945
6.966
6.762
6.762
52,032
-0.32(-4.52%)
Apr 22, 2019
7.242
7.242
6.699
7.082
63,518
-0.09(-1.26%)
Apr 18, 2019
7.075
7.172
6.838
7.172
38,669
+0.14(+1.98%)
Apr 17, 2019
7.172
7.381
7.033
7.033
125,956
-0.13(-1.84%)
Apr 16, 2019
7.276
7.443
7.165
7.165
30,185
-0.14(-1.90%)
Apr 15, 2019
7.304
7.450
7.255
7.304
27,895
+0.01(+0.10%)
Apr 12, 2019
7.422
7.624
7.290
7.297
54,626
-0.15(-1.96%)
Apr 11, 2019
7.450
7.645
7.228
7.443
143,958
+0.00(+0.00%)
Apr 10, 2019
7.221
7.582
7.221
7.443
45,782
+0.23(+3.18%)
Apr 09, 2019
7.450
7.617
7.144
7.214
162,103
-0.30(-3.98%)
Apr 08, 2019
7.179
7.645
7.033
7.513
256,670
+0.31(+4.25%)
Apr 05, 2019
7.520
7.652
7.089
7.207
70,870
-0.24(-3.18%)
Apr 04, 2019
7.304
7.443
7.096
7.443
71,555
+0.11(+1.52%)
Apr 03, 2019
7.615
7.615
7.033
7.332
98,969
-0.16(-2.14%)
Apr 02, 2019
7.368
7.568
7.019
7.492
131,279
+0.12(+1.60%)
Apr 01, 2019
7.603
7.847
7.374
7.374
97,775
-0.21(-2.75%)
Mar 29, 2019
7.784
7.864
7.492
7.582
67,707
-0.15(-1.89%)
Mar 28, 2019
7.722
7.993
7.506
7.729
197,447
-0.01(-0.09%)
Mar 27, 2019
8.111
8.172
7.312
7.735
126,023
-0.52(-6.32%)
Mar 26, 2019
8.292
8.292
7.841
8.257
37,174
+0.06(+0.68%)
Mar 25, 2019
8.292
8.473
8.000
8.202
32,722
-0.10(-1.17%)
Mar 22, 2019
8.529
8.603
8.222
8.299
75,039
-0.51(-5.77%)
Mar 21, 2019
8.883
8.918
8.542
8.807
26,283
-0.10(-1.09%)
Mar 20, 2019
9.155
9.155
8.647
8.904
40,702
-0.35(-3.76%)
Mar 19, 2019
8.939
9.252
8.730
9.252
43,289
-0.03(-0.37%)
Mar 18, 2019
8.842
9.322
8.723
9.287
87,276
+0.38(+4.22%)
Mar 15, 2019
8.695
9.015
8.695
8.911
50,888
+0.19(+2.15%)
Mar 14, 2019
8.369
8.855
8.348
8.723
15,802
+0.06(+0.72%)
Mar 13, 2019
8.925
9.015
8.598
8.661
31,010
-0.38(-4.16%)
Mar 12, 2019
8.654
9.036
8.529
9.036
36,853
+0.40(+4.67%)
Mar 11, 2019
8.174
8.911
8.174
8.633
24,544
+0.01(+0.08%)
Mar 08, 2019
8.494
9.026
8.494
8.626
45,425
+0.05(+0.57%)
Mar 07, 2019
9.085
9.092
8.487
8.577
56,374
-0.55(-6.02%)
Mar 06, 2019
9.607
9.642
9.123
9.127
34,240
-0.60(-6.15%)
Mar 05, 2019
9.405
9.725
9.043
9.725
24,541
+0.19(+2.04%)
Mar 04, 2019
9.704
9.760
9.057
9.530
34,588
-0.20(-2.07%)
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
.