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
)
10.64
-0.44 (-3.97%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2023
6.435
6.484
6.291
6.462
178,694
+0.00(+0.00%)
Aug 30, 2023
6.534
6.659
6.435
6.462
25,285
-0.09(-1.37%)
Aug 29, 2023
6.686
6.731
6.525
6.551
41,799
-0.09(-1.35%)
Aug 28, 2023
6.435
6.686
6.309
6.641
96,784
+0.23(+3.64%)
Aug 25, 2023
6.462
6.498
6.318
6.408
45,802
-0.01(-0.14%)
Aug 24, 2023
6.632
6.821
6.399
6.417
127,603
-0.22(-3.38%)
Aug 23, 2023
6.489
6.685
6.325
6.641
172,547
+0.13(+2.07%)
Aug 22, 2023
6.273
6.632
6.273
6.507
106,928
+0.19(+2.98%)
Aug 21, 2023
6.381
6.533
6.219
6.318
42,546
-0.09(-1.40%)
Aug 18, 2023
6.282
6.543
6.282
6.408
115,664
+0.07(+1.13%)
Aug 17, 2023
6.228
6.453
6.139
6.336
248,111
+0.10(+1.58%)
Aug 16, 2023
6.139
6.345
6.103
6.237
192,707
+0.11(+1.76%)
Aug 15, 2023
6.139
6.453
6.103
6.130
184,815
-0.12(-1.87%)
Aug 14, 2023
6.543
6.839
5.869
6.246
527,234
-0.39(-5.82%)
Aug 11, 2023
6.668
6.839
6.596
6.632
88,378
-0.05(-0.81%)
Aug 10, 2023
6.686
6.740
6.646
6.686
64,895
+0.01(+0.13%)
Aug 09, 2023
6.794
6.866
6.605
6.677
152,271
+0.00(+0.00%)
Aug 08, 2023
6.309
6.762
6.327
6.677
148,881
+0.17(+2.62%)
Aug 07, 2023
6.605
6.641
6.428
6.507
76,653
-0.04(-0.68%)
Aug 04, 2023
6.372
6.601
6.327
6.551
173,664
+0.17(+2.67%)
Aug 03, 2023
6.498
6.623
6.381
6.381
100,086
-0.19(-2.87%)
Aug 02, 2023
6.596
6.667
6.465
6.569
96,905
-0.12(-1.74%)
Aug 01, 2023
6.830
6.830
6.616
6.686
58,004
-0.13(-1.97%)
Jul 31, 2023
6.910
6.955
6.758
6.821
48,216
-0.09(-1.30%)
Jul 28, 2023
6.776
7.045
6.776
6.910
65,735
+0.18(+2.67%)
Jul 27, 2023
6.875
6.937
6.731
6.731
111,657
-0.18(-2.60%)
Jul 26, 2023
7.009
7.162
6.884
6.910
68,628
-0.11(-1.53%)
Jul 25, 2023
6.982
7.072
6.960
7.018
35,237
-0.01(-0.13%)
Jul 24, 2023
7.153
7.246
6.982
7.027
81,458
-0.02(-0.25%)
Jul 21, 2023
6.803
7.090
6.740
7.045
104,010
+0.30(+4.39%)
Jul 20, 2023
6.902
7.071
6.731
6.749
112,875
-0.19(-2.72%)
Jul 19, 2023
7.018
7.018
6.812
6.937
101,773
-0.02(-0.26%)
Jul 18, 2023
6.919
7.072
6.919
6.955
96,236
+0.00(+0.00%)
Jul 17, 2023
6.919
7.180
6.919
6.955
205,440
+0.04(+0.52%)
Jul 14, 2023
7.323
7.359
6.884
6.919
95,612
-0.41(-5.63%)
Jul 13, 2023
7.377
7.485
7.162
7.332
86,078
-0.06(-0.85%)
Jul 12, 2023
7.359
7.530
7.256
7.395
97,874
+0.16(+2.23%)
Jul 11, 2023
7.099
7.314
6.964
7.234
66,174
+0.18(+2.54%)
Jul 10, 2023
7.117
7.359
7.018
7.054
100,881
-0.14(-2.00%)
Jul 07, 2023
7.000
7.395
7.000
7.198
82,426
+0.12(+1.65%)
Jul 06, 2023
7.386
7.447
6.955
7.081
111,614
-0.30(-4.01%)
Jul 05, 2023
7.431
7.498
7.256
7.377
159,419
+0.04(+0.61%)
Jul 03, 2023
7.359
7.449
7.180
7.332
72,151
+0.04(+0.62%)
Jun 30, 2023
7.171
7.305
6.740
7.287
88,328
+0.26(+3.70%)
Jun 29, 2023
6.902
7.153
6.831
7.027
169,029
-0.01(-0.13%)
Jun 28, 2023
7.126
7.323
6.910
7.036
178,857
-0.14(-2.00%)
Jun 27, 2023
7.243
7.395
7.090
7.180
252,776
-0.04(-0.62%)
Jun 26, 2023
7.090
7.619
7.090
7.225
360,340
+0.23(+3.34%)
Jun 23, 2023
6.686
7.054
6.201
6.991
256,997
+0.45(+6.86%)
Jun 22, 2023
7.036
7.117
6.516
6.543
213,131
-0.39(-5.57%)
Jun 21, 2023
6.902
7.700
6.866
6.928
377,051
-0.07(-1.03%)
Jun 20, 2023
6.686
7.027
6.507
7.000
217,683
+0.58(+9.09%)
Jun 16, 2023
6.139
6.462
5.986
6.417
197,518
+0.36(+5.93%)
Jun 15, 2023
5.869
6.139
5.807
6.058
137,685
+1.38(+29.53%)
May 08, 2023
4.321
4.741
4.321
4.677
126,651
+0.35(+8.04%)
May 05, 2023
4.264
4.442
4.248
4.329
104,030
+0.10(+2.29%)
May 04, 2023
4.264
4.292
4.183
4.232
20,937
+0.43(+11.25%)
May 03, 2023
3.825
3.883
3.760
3.804
72,468
-0.09(-2.41%)
May 02, 2023
3.991
3.991
3.782
3.897
79,133
-0.05(-1.28%)
May 01, 2023
3.999
4.027
3.926
3.948
15,671
-0.04(-0.91%)
Apr 28, 2023
3.926
3.984
3.905
3.984
38,537
+0.06(+1.66%)
Apr 27, 2023
3.869
4.049
3.869
3.919
112,558
+0.04(+0.93%)
Apr 26, 2023
3.825
4.063
3.791
3.883
189,021
-0.03(-0.74%)
Apr 25, 2023
4.027
4.027
3.897
3.912
82,448
-0.18(-4.41%)
Apr 24, 2023
4.165
4.165
3.999
4.092
54,757
-0.02(-0.53%)
Apr 21, 2023
4.172
4.237
4.074
4.114
41,867
-0.07(-1.72%)
Apr 20, 2023
4.136
4.247
4.114
4.186
41,839
-0.02(-0.51%)
Apr 19, 2023
4.280
4.352
4.150
4.208
64,689
-0.14(-3.32%)
Apr 18, 2023
4.345
4.453
4.263
4.352
73,133
-0.01(-0.33%)
Apr 17, 2023
4.475
4.504
4.345
4.367
45,567
-0.06(-1.47%)
Apr 14, 2023
4.439
4.518
4.367
4.432
114,162
+0.00(+0.00%)
Apr 13, 2023
4.432
4.513
4.331
4.432
81,674
-0.03(-0.65%)
Apr 12, 2023
4.316
4.489
4.273
4.460
82,653
+0.18(+4.22%)
Apr 11, 2023
4.172
4.294
4.172
4.280
55,197
+0.08(+1.89%)
Apr 10, 2023
4.071
4.237
4.064
4.201
42,433
+0.13(+3.19%)
Apr 06, 2023
4.100
4.114
4.020
4.071
24,519
-0.01(-0.35%)
Apr 05, 2023
4.186
4.186
4.006
4.085
83,777
-0.11(-2.58%)
Apr 04, 2023
4.331
4.331
4.138
4.193
67,374
-0.08(-1.86%)
Apr 03, 2023
4.208
4.331
4.201
4.273
45,308
+0.08(+1.89%)
Mar 31, 2023
4.294
4.354
4.157
4.193
95,415
-0.10(-2.35%)
Mar 30, 2023
4.396
4.396
4.266
4.294
58,556
-0.04(-1.00%)
Mar 29, 2023
4.294
4.414
4.245
4.338
73,293
+0.08(+1.86%)
Mar 28, 2023
4.078
4.294
4.078
4.258
87,339
+0.15(+3.69%)
Mar 27, 2023
3.941
4.136
3.871
4.107
91,893
+0.25(+6.55%)
Mar 24, 2023
3.854
3.970
3.790
3.854
13,684
+0.01(+0.38%)
Mar 23, 2023
3.876
3.970
3.807
3.840
83,300
-0.05(-1.30%)
Mar 22, 2023
4.020
4.027
3.851
3.890
46,178
-0.07(-1.82%)
Mar 21, 2023
3.919
4.009
3.912
3.962
32,459
+0.12(+3.00%)
Mar 20, 2023
3.811
3.955
3.746
3.847
135,834
-0.04(-1.11%)
Mar 17, 2023
3.818
4.092
3.775
3.890
172,065
-0.04(-0.92%)
Mar 16, 2023
3.681
4.006
3.667
3.926
81,848
+0.15(+4.02%)
Mar 15, 2023
3.991
4.114
3.768
3.775
87,980
-0.37(-8.88%)
Mar 14, 2023
4.143
4.323
4.035
4.143
164,167
+0.07(+1.77%)
Mar 13, 2023
4.229
4.229
4.006
4.071
211,034
-0.21(-4.89%)
Mar 10, 2023
4.424
4.468
4.280
4.280
70,335
-0.17(-3.73%)
Mar 09, 2023
4.482
4.749
4.403
4.446
119,605
-0.07(-1.60%)
Mar 08, 2023
4.518
4.648
4.489
4.518
39,619
+0.00(+0.00%)
Mar 07, 2023
4.713
4.735
4.475
4.518
79,622
-0.21(-4.43%)
Mar 06, 2023
4.655
4.937
4.631
4.728
110,273
+0.00(+0.00%)
Mar 03, 2023
4.648
4.818
4.648
4.728
49,598
+0.11(+2.34%)
Mar 02, 2023
4.764
4.843
4.547
4.619
90,817
-0.15(-3.18%)
Mar 01, 2023
4.908
4.930
4.691
4.771
154,832
-0.09(-1.78%)
Feb 28, 2023
4.915
5.013
4.778
4.857
82,753
-0.06(-1.17%)
Feb 27, 2023
4.648
5.110
4.648
4.915
192,427
+0.25(+5.42%)
Feb 24, 2023
4.728
4.774
4.627
4.663
65,951
-0.12(-2.56%)
Feb 23, 2023
4.612
4.836
4.612
4.785
93,057
+0.14(+3.11%)
Feb 22, 2023
4.554
4.785
4.554
4.641
78,765
+0.07(+1.58%)
Feb 21, 2023
4.547
4.720
4.540
4.569
84,508
-0.13(-2.77%)
Feb 17, 2023
4.901
4.944
4.562
4.699
291,328
-0.26(-5.24%)
Feb 16, 2023
4.850
5.110
4.829
4.958
220,172
+0.05(+1.03%)
Feb 15, 2023
4.944
4.995
4.749
4.908
224,223
-0.04(-0.73%)
Feb 14, 2023
4.634
5.016
4.634
4.944
379,175
+0.28(+6.04%)
Feb 13, 2023
4.453
4.673
4.453
4.663
193,261
+0.22(+5.04%)
Feb 10, 2023
4.179
4.460
4.128
4.439
101,957
+0.26(+6.22%)
Feb 09, 2023
4.475
4.482
4.179
4.179
97,829
-0.27(-6.16%)
Feb 08, 2023
4.540
4.583
4.381
4.453
82,242
-0.11(-2.37%)
Feb 07, 2023
4.533
4.655
4.439
4.562
73,420
+0.04(+0.80%)
Feb 06, 2023
4.569
4.684
4.460
4.525
144,486
-0.17(-3.54%)
Feb 03, 2023
5.088
5.088
4.663
4.691
300,366
-0.43(-8.45%)
Feb 02, 2023
4.944
5.124
4.918
5.124
222,002
+0.27(+5.50%)
Feb 01, 2023
4.547
4.937
4.547
4.857
168,243
+0.26(+5.65%)
Jan 31, 2023
4.540
4.684
4.482
4.598
176,419
+0.06(+1.27%)
Jan 30, 2023
4.554
4.735
4.511
4.540
369,523
-0.13(-2.78%)
Jan 27, 2023
4.518
4.735
4.518
4.670
144,505
+0.09(+1.89%)
Jan 26, 2023
4.525
4.608
4.486
4.583
148,498
+0.14(+3.08%)
Jan 25, 2023
4.201
4.489
4.089
4.446
322,839
+0.30(+7.32%)
Jan 24, 2023
4.258
4.273
3.970
4.143
249,217
-0.03(-0.69%)
Jan 23, 2023
4.201
4.316
4.092
4.172
135,771
+0.01(+0.17%)
Jan 20, 2023
4.049
4.299
4.020
4.165
74,278
+0.08(+1.94%)
Jan 19, 2023
4.006
4.201
3.796
4.085
388,745
-0.05(-1.22%)
Jan 18, 2023
4.547
4.605
4.095
4.136
241,320
-0.34(-7.58%)
Jan 17, 2023
4.186
4.554
4.179
4.475
377,403
+0.26(+6.16%)
Jan 13, 2023
4.121
4.251
4.121
4.215
116,067
+0.09(+2.10%)
Jan 12, 2023
4.114
4.222
4.064
4.128
126,658
+0.05(+1.24%)
Jan 11, 2023
4.114
4.172
3.984
4.078
119,747
+0.01(+0.36%)
Jan 10, 2023
4.078
4.186
4.078
4.064
278,977
+0.04(+1.08%)
Jan 09, 2023
3.890
4.096
3.890
4.020
213,536
+0.10(+2.58%)
Jan 06, 2023
3.825
4.020
3.800
3.919
239,316
+0.14(+3.82%)
Jan 05, 2023
3.558
3.861
3.558
3.775
192,176
+0.17(+4.81%)
Jan 04, 2023
3.472
3.674
3.472
3.602
144,445
+0.13(+3.74%)
Jan 03, 2023
3.522
3.573
3.414
3.472
75,570
+0.02(+0.63%)
Dec 30, 2022
3.472
3.544
3.356
3.450
220,418
-0.05(-1.44%)
Dec 29, 2022
3.515
3.616
3.486
3.501
78,714
-0.04(-1.02%)
Dec 28, 2022
3.573
3.645
3.436
3.537
192,729
-0.07(-2.00%)
Dec 27, 2022
3.573
3.652
3.487
3.609
166,600
+0.06(+1.83%)
Dec 23, 2022
3.436
3.569
3.436
3.544
63,381
+0.07(+2.08%)
Dec 22, 2022
3.480
3.522
3.430
3.472
26,396
+0.04(+1.05%)
Dec 21, 2022
3.587
3.630
3.436
3.436
262,615
-0.14(-3.84%)
Dec 20, 2022
3.573
3.659
3.551
3.573
180,056
+0.03(+0.81%)
Dec 19, 2022
3.573
3.601
3.537
3.544
126,564
-0.03(-0.81%)
Dec 16, 2022
3.428
3.573
3.428
3.573
164,409
+0.11(+3.23%)
Dec 15, 2022
3.537
3.537
3.443
3.461
283,655
-0.05(-1.34%)
Dec 14, 2022
3.440
3.565
3.428
3.508
113,849
+0.01(+0.21%)
Dec 13, 2022
3.537
3.557
3.457
3.501
119,314
-0.06(-1.82%)
Dec 12, 2022
3.335
3.573
3.277
3.565
139,338
+0.21(+6.24%)
Dec 09, 2022
3.320
3.399
3.320
3.356
33,292
+0.03(+0.87%)
Dec 08, 2022
3.392
3.443
3.321
3.327
135,441
-0.10(-2.95%)
Dec 07, 2022
3.378
3.537
3.300
3.428
155,945
+0.11(+3.26%)
Dec 06, 2022
3.320
3.464
3.236
3.320
123,591
+0.02(+0.66%)
Dec 05, 2022
3.248
3.313
3.118
3.298
122,363
+0.01(+0.22%)
Dec 02, 2022
3.147
3.399
3.116
3.291
167,941
+0.20(+6.54%)
Dec 01, 2022
3.140
3.147
2.822
3.089
96,238
+0.00(+0.00%)
Nov 30, 2022
3.082
3.176
2.992
3.089
31,022
+0.00(+0.00%)
Nov 29, 2022
2.945
3.089
2.938
3.089
43,941
+0.19(+6.47%)
Nov 28, 2022
2.901
2.988
2.901
2.901
133,758
+0.00(+0.00%)
Nov 25, 2022
2.851
2.938
2.803
2.901
22,756
+0.12(+4.33%)
Nov 23, 2022
2.740
2.802
2.740
2.781
60,303
+0.04(+1.51%)
Nov 22, 2022
2.712
2.815
2.685
2.740
71,384
+0.00(+0.00%)
Nov 21, 2022
2.753
2.807
2.719
2.740
49,037
-0.08(-2.69%)
Nov 18, 2022
2.691
2.815
2.685
2.815
18,121
+0.12(+4.34%)
Nov 17, 2022
2.767
2.802
2.685
2.698
71,091
-0.12(-4.39%)
Nov 16, 2022
2.767
2.850
2.767
2.822
41,649
+0.01(+0.49%)
Nov 15, 2022
2.829
2.912
2.808
2.808
80,661
-0.06(-2.16%)
Nov 14, 2022
2.850
2.905
2.808
2.870
69,356
+0.02(+0.72%)
Nov 11, 2022
2.726
2.850
2.691
2.850
72,835
+0.16(+5.88%)
Nov 10, 2022
2.631
2.822
2.631
2.691
6,374
+0.08(+2.89%)
Nov 09, 2022
2.719
2.743
2.609
2.616
10,923
-0.10(-3.80%)
Nov 08, 2022
2.747
2.808
2.674
2.719
51,855
-0.06(-1.99%)
Nov 07, 2022
2.905
2.928
2.760
2.774
69,988
-0.14(-4.95%)
Nov 04, 2022
2.905
2.931
2.845
2.919
28,220
+0.08(+2.91%)
Nov 03, 2022
2.870
2.932
2.836
2.836
75,752
-0.08(-2.60%)
Nov 02, 2022
2.981
2.981
2.873
2.912
20,891
-0.04(-1.40%)
Nov 01, 2022
2.953
2.992
2.895
2.953
60,615
+0.01(+0.47%)
Oct 31, 2022
2.919
2.974
2.823
2.939
75,407
+0.04(+1.43%)
Oct 28, 2022
2.857
2.979
2.795
2.898
99,021
+0.05(+1.81%)
Oct 27, 2022
2.891
2.891
2.822
2.846
50,167
-0.04(-1.55%)
Oct 26, 2022
2.788
2.891
2.781
2.891
44,436
+0.07(+2.44%)
Oct 25, 2022
2.712
2.857
2.685
2.822
106,104
+0.15(+5.67%)
Oct 24, 2022
2.691
2.747
2.650
2.671
63,865
-0.08(-3.00%)
Oct 21, 2022
2.678
2.795
2.678
2.753
81,084
+0.06(+2.30%)
Oct 20, 2022
2.719
2.857
2.691
2.691
113,346
-0.06(-2.01%)
Oct 19, 2022
2.747
2.802
2.717
2.747
61,546
-0.04(-1.48%)
Oct 18, 2022
2.815
2.857
2.760
2.788
20,849
-0.03(-0.98%)
Oct 17, 2022
2.753
2.866
2.681
2.815
81,155
+0.07(+2.51%)
Oct 14, 2022
2.836
2.877
2.740
2.747
34,824
-0.09(-3.16%)
Oct 13, 2022
2.740
2.891
2.687
2.836
103,883
+0.07(+2.49%)
Oct 12, 2022
2.691
2.767
2.685
2.767
62,127
+0.11(+4.14%)
Oct 11, 2022
2.753
2.788
2.657
2.657
59,897
-0.13(-4.69%)
Oct 10, 2022
2.891
2.891
2.767
2.788
13,883
-0.07(-2.41%)
Oct 07, 2022
2.815
2.860
2.795
2.857
34,926
-0.01(-0.24%)
Oct 06, 2022
2.795
2.870
2.795
2.864
54,521
+0.07(+2.46%)
Oct 05, 2022
2.850
2.857
2.788
2.795
17,450
-0.06(-1.93%)
Oct 04, 2022
2.836
2.982
2.836
2.850
101,639
+0.00(+0.09%)
Oct 03, 2022
2.802
2.919
2.795
2.847
213,177
+0.05(+1.62%)
Sep 30, 2022
2.705
2.808
2.698
2.802
56,258
+0.06(+2.26%)
Sep 29, 2022
2.664
2.740
2.650
2.740
123,142
+0.10(+3.92%)
Sep 28, 2022
2.609
2.685
2.547
2.636
146,671
+0.06(+2.41%)
Sep 27, 2022
2.471
2.602
2.402
2.574
14,722
+0.05(+1.91%)
Sep 26, 2022
2.533
2.648
2.485
2.526
93,190
-0.07(-2.65%)
Sep 23, 2022
2.616
2.650
2.409
2.595
292,097
-0.08(-2.84%)
Sep 22, 2022
2.753
2.753
2.636
2.671
223,154
-0.07(-2.51%)
Sep 21, 2022
2.864
2.864
2.698
2.740
104,018
-0.09(-3.16%)
Sep 20, 2022
2.912
2.912
2.802
2.829
82,210
-0.03(-1.20%)
Sep 19, 2022
2.753
2.926
2.726
2.864
274,272
+0.10(+3.48%)
Sep 16, 2022
2.774
2.851
2.742
2.767
42,428
-0.10(-3.60%)
Sep 15, 2022
2.994
3.015
2.843
2.870
20,564
-0.14(-4.58%)
Sep 14, 2022
3.077
3.166
2.987
3.008
87,453
-0.01(-0.46%)
Sep 13, 2022
2.974
3.096
2.877
3.022
55,199
-0.06(-1.79%)
Sep 12, 2022
3.098
3.167
3.070
3.077
97,882
+0.01(+0.45%)
Sep 09, 2022
2.926
3.194
2.926
3.063
195,347
+0.10(+3.25%)
Sep 08, 2022
2.885
3.029
2.840
2.967
88,404
+0.07(+2.38%)
Sep 07, 2022
2.926
2.946
2.815
2.898
220,840
+0.02(+0.60%)
Sep 06, 2022
2.705
2.891
2.691
2.881
82,862
+0.21(+7.86%)
Sep 02, 2022
2.788
2.802
2.664
2.671
69,315
-0.08(-3.00%)
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
.