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
)
10.74
-0.15 (-1.38%)
Streaming Delayed Price
Updated: 1:05 PM EDT, Jun 3, 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 31, 2023
6.521
6.563
6.377
6.436
51,096
-0.08(-1.30%)
Jul 28, 2023
6.394
6.648
6.394
6.521
69,660
+0.17(+2.67%)
Jul 27, 2023
6.487
6.546
6.352
6.352
118,325
-0.17(-2.60%)
Jul 26, 2023
6.614
6.758
6.496
6.521
72,726
-0.10(-1.53%)
Jul 25, 2023
6.589
6.674
6.568
6.623
37,341
-0.01(-0.13%)
Jul 24, 2023
6.750
6.838
6.589
6.631
86,322
-0.02(-0.25%)
Jul 21, 2023
6.419
6.690
6.360
6.648
110,221
+0.28(+4.39%)
Jul 20, 2023
6.513
6.672
6.352
6.369
119,615
-0.18(-2.72%)
Jul 19, 2023
6.623
6.623
6.428
6.546
107,850
-0.02(-0.26%)
Jul 18, 2023
6.530
6.674
6.530
6.563
101,983
+0.00(+0.00%)
Jul 17, 2023
6.530
6.775
6.530
6.563
217,708
+0.03(+0.52%)
Jul 14, 2023
6.911
6.945
6.496
6.530
101,321
-0.39(-5.63%)
Jul 13, 2023
6.961
7.063
6.758
6.919
91,217
-0.06(-0.85%)
Jul 12, 2023
6.945
7.105
6.847
6.978
103,718
+0.15(+2.23%)
Jul 11, 2023
6.699
6.902
6.572
6.826
70,125
+0.17(+2.54%)
Jul 10, 2023
6.716
6.945
6.623
6.657
106,905
-0.14(-1.99%)
Jul 07, 2023
6.606
6.978
6.606
6.792
87,348
+0.11(+1.65%)
Jul 06, 2023
6.970
7.028
6.563
6.682
118,279
-0.28(-4.01%)
Jul 05, 2023
7.012
7.075
6.847
6.961
168,938
+0.04(+0.61%)
Jul 03, 2023
6.945
7.029
6.775
6.919
76,459
+0.04(+0.62%)
Jun 30, 2023
6.767
6.894
6.360
6.877
93,603
+0.25(+3.70%)
Jun 29, 2023
6.513
6.750
6.446
6.631
179,122
-0.01(-0.13%)
Jun 28, 2023
6.724
6.911
6.521
6.640
189,537
-0.14(-2.00%)
Jun 27, 2023
6.834
6.978
6.690
6.775
267,870
-0.04(-0.62%)
Jun 26, 2023
6.690
7.190
6.690
6.818
381,857
+0.22(+3.34%)
Jun 23, 2023
6.309
6.657
5.852
6.597
272,343
+0.42(+6.86%)
Jun 22, 2023
6.640
6.716
6.148
6.174
225,857
-0.36(-5.57%)
Jun 21, 2023
6.513
7.266
6.479
6.538
399,565
-0.07(-1.03%)
Jun 20, 2023
6.309
6.631
6.140
6.606
230,681
+0.55(+9.09%)
Jun 16, 2023
5.793
6.098
5.649
6.055
209,312
+0.34(+5.93%)
Jun 15, 2023
5.539
5.793
5.479
5.717
145,907
+0.14(+2.58%)
Jun 14, 2023
5.505
5.590
5.386
5.573
93,178
+0.16(+2.97%)
Jun 13, 2023
5.437
5.590
5.344
5.412
55,925
-0.11(-1.99%)
Jun 12, 2023
5.446
5.598
5.361
5.522
64,813
-0.06(-1.06%)
Jun 09, 2023
5.446
5.581
5.420
5.581
49,207
+0.14(+2.49%)
Jun 08, 2023
5.496
5.666
5.346
5.446
72,598
-0.09(-1.68%)
Jun 07, 2023
5.776
5.810
5.444
5.539
104,267
-0.18(-3.11%)
Jun 06, 2023
5.225
5.733
5.108
5.717
128,044
+0.55(+10.66%)
Jun 05, 2023
5.107
5.420
5.081
5.166
386,830
+0.10(+2.01%)
Jun 02, 2023
5.335
5.335
4.997
5.064
94,240
+0.13(+2.56%)
Jun 01, 2023
4.769
5.085
4.639
4.938
166,990
+0.24(+5.09%)
May 31, 2023
4.576
4.784
4.545
4.699
71,963
+0.04(+0.83%)
May 30, 2023
4.591
4.738
4.506
4.660
66,523
+0.08(+1.86%)
May 26, 2023
4.568
4.684
4.545
4.576
28,855
-0.02(-0.34%)
May 25, 2023
4.630
4.630
4.545
4.591
9,616
+0.02(+0.34%)
May 24, 2023
4.483
4.630
4.483
4.576
55,204
+0.02(+0.34%)
May 23, 2023
4.390
4.630
4.390
4.560
42,756
+0.15(+3.32%)
May 22, 2023
4.298
4.491
4.298
4.414
29,367
+0.08(+1.96%)
May 19, 2023
4.313
4.444
4.216
4.329
89,206
+0.02(+0.36%)
May 18, 2023
4.352
4.444
4.275
4.313
31,899
-0.07(-1.58%)
May 17, 2023
4.290
4.429
4.290
4.383
17,518
+0.11(+2.53%)
May 16, 2023
4.259
4.373
4.228
4.275
19,529
-0.06(-1.42%)
May 15, 2023
4.475
4.475
4.151
4.336
63,565
-0.05(-1.23%)
May 12, 2023
4.437
4.541
4.340
4.390
28,250
+0.02(+0.53%)
May 11, 2023
4.390
4.460
4.360
4.367
34,608
-0.13(-2.92%)
May 10, 2023
4.622
4.622
4.410
4.498
21,479
+0.00(+0.00%)
May 09, 2023
4.452
4.627
4.401
4.498
34,572
+0.04(+0.87%)
May 08, 2023
4.120
4.522
4.120
4.460
132,809
+0.33(+8.04%)
May 05, 2023
4.066
4.236
4.051
4.128
109,088
+0.09(+2.29%)
May 04, 2023
4.066
4.093
3.989
4.035
21,955
+0.41(+11.25%)
May 03, 2023
3.648
3.703
3.586
3.627
75,992
-0.09(-2.41%)
May 02, 2023
3.806
3.806
3.607
3.717
82,980
-0.05(-1.28%)
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
.