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
)
11.18
-0.01 (-0.09%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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 (%)
Jul 30, 2021
3.214
3.221
3.130
3.130
324,198
-0.03(-1.10%)
Jul 29, 2021
3.256
3.290
3.158
3.165
84,897
-0.03(-0.87%)
Jul 28, 2021
3.262
3.325
3.193
3.193
34,336
-0.11(-3.37%)
Jul 27, 2021
3.165
3.318
3.013
3.304
84,436
+0.15(+4.86%)
Jul 26, 2021
3.110
3.179
3.089
3.151
30,985
+0.06(+2.03%)
Jul 23, 2021
3.151
3.228
3.089
3.089
68,830
-0.08(-2.42%)
Jul 22, 2021
3.169
3.193
3.089
3.165
19,643
+0.01(+0.44%)
Jul 21, 2021
3.054
3.193
3.053
3.151
75,504
+0.12(+3.90%)
Jul 20, 2021
2.963
3.089
2.915
3.033
176,505
-0.01(-0.46%)
Jul 19, 2021
3.096
3.123
2.956
3.047
93,496
-0.15(-4.58%)
Jul 16, 2021
3.367
3.367
3.137
3.193
58,214
-0.10(-3.16%)
Jul 15, 2021
3.290
3.388
3.290
3.297
1,236,545
-0.03(-1.04%)
Jul 14, 2021
3.297
3.416
3.286
3.332
255,794
-0.01(-0.21%)
Jul 13, 2021
3.193
3.360
3.193
3.339
126,738
+0.13(+4.12%)
Jul 12, 2021
3.339
3.395
3.180
3.207
195,496
-0.06(-1.71%)
Jul 09, 2021
2.998
3.276
2.929
3.263
994,832
+0.28(+9.32%)
Jul 08, 2021
2.678
2.991
2.659
2.984
889,763
+0.29(+10.85%)
Jul 07, 2021
2.720
2.720
2.616
2.692
42,999
-0.01(-0.26%)
Jul 06, 2021
2.650
2.699
2.650
2.699
46,091
+0.04(+1.57%)
Jul 02, 2021
2.630
2.678
2.630
2.657
19,810
+0.01(+0.26%)
Jul 01, 2021
2.609
2.692
2.608
2.650
41,937
+0.07(+2.70%)
Jun 30, 2021
2.630
2.657
2.539
2.581
75,267
-0.06(-2.11%)
Jun 29, 2021
2.630
2.664
2.609
2.636
21,771
+0.00(+0.00%)
Jun 28, 2021
2.616
2.661
2.611
2.636
53,582
-0.03(-1.04%)
Jun 25, 2021
2.776
2.776
2.657
2.664
139,287
-0.12(-4.25%)
Jun 24, 2021
2.776
2.803
2.762
2.783
40,163
+0.01(+0.25%)
Jun 23, 2021
2.783
2.845
2.748
2.776
94,724
-0.03(-1.24%)
Jun 22, 2021
2.908
2.943
2.796
2.810
132,425
-0.12(-4.04%)
Jun 21, 2021
2.929
2.963
2.873
2.929
122,397
+0.08(+2.68%)
Jun 18, 2021
2.859
2.936
2.796
2.852
167,147
+0.07(+2.50%)
Jun 17, 2021
2.824
2.879
2.772
2.783
75,557
-0.08(-2.68%)
Jun 16, 2021
2.901
2.901
2.828
2.859
60,134
+0.01(+0.24%)
Jun 15, 2021
2.852
2.901
2.796
2.852
71,143
-0.03(-1.20%)
Jun 14, 2021
2.810
2.894
2.748
2.887
195,161
+0.15(+5.33%)
Jun 11, 2021
2.824
2.824
2.692
2.741
121,742
-0.05(-1.75%)
Jun 10, 2021
2.908
2.908
2.755
2.790
327,101
-0.08(-2.91%)
Jun 09, 2021
2.824
2.887
2.776
2.873
459,168
+0.09(+3.25%)
Jun 08, 2021
2.873
2.908
2.755
2.783
191,326
-0.06(-1.96%)
Jun 07, 2021
2.810
2.886
2.762
2.838
752,193
+0.09(+3.29%)
Jun 04, 2021
2.894
3.005
2.748
2.748
496,815
-0.16(-5.50%)
Jun 03, 2021
2.783
2.908
2.727
2.908
87,391
+0.13(+4.50%)
Jun 02, 2021
2.713
2.783
2.713
2.783
120,148
+0.13(+4.71%)
Jun 01, 2021
2.602
2.713
2.581
2.657
123,950
+0.09(+3.52%)
May 28, 2021
2.525
2.602
2.525
2.567
59,249
+0.04(+1.65%)
May 27, 2021
2.511
2.576
2.494
2.525
98,020
+0.01(+0.55%)
May 26, 2021
2.574
2.614
2.476
2.511
185,415
-0.07(-2.70%)
May 25, 2021
2.692
2.692
2.574
2.581
43,828
-0.10(-3.89%)
May 24, 2021
2.650
2.685
2.630
2.685
6,238
+0.06(+2.12%)
May 21, 2021
2.713
2.713
2.630
2.630
24,959
-0.01(-0.53%)
May 20, 2021
2.685
2.741
2.643
2.643
97,685
-0.06(-2.31%)
May 19, 2021
2.699
2.748
2.657
2.706
41,051
-0.03(-1.02%)
May 18, 2021
2.783
2.783
2.720
2.734
59,702
-0.03(-1.01%)
May 17, 2021
2.803
2.887
2.761
2.762
124,203
+0.00(+0.00%)
May 14, 2021
2.706
2.783
2.633
2.762
124,055
+0.16(+6.15%)
May 13, 2021
2.630
2.650
2.587
2.602
20,296
-0.04(-1.58%)
May 12, 2021
2.725
2.748
2.616
2.643
25,425
-0.06(-2.06%)
May 11, 2021
2.776
2.783
2.675
2.699
56,609
-0.07(-2.51%)
May 10, 2021
2.769
2.863
2.755
2.769
108,031
+0.02(+0.76%)
May 07, 2021
2.720
2.810
2.720
2.748
51,782
+0.03(+1.28%)
May 06, 2021
2.783
2.783
2.692
2.713
92,091
-0.05(-1.76%)
May 05, 2021
2.720
2.817
2.713
2.762
199,753
+0.06(+2.06%)
May 04, 2021
2.783
2.915
2.678
2.706
92,515
-0.03(-1.02%)
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
.