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
)
9.500
-0.390 (-3.94%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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, 2022
2.691
2.718
2.573
2.573
83,610
-0.12(-4.39%)
Aug 30, 2022
2.731
2.760
2.691
2.691
37,718
-0.07(-2.61%)
Aug 29, 2022
2.639
2.823
2.639
2.764
128,904
+0.07(+2.43%)
Aug 26, 2022
2.803
2.823
2.632
2.698
71,290
-0.11(-3.97%)
Aug 25, 2022
2.764
2.823
2.750
2.810
87,328
+0.01(+0.47%)
Aug 24, 2022
2.790
2.829
2.734
2.796
33,433
+0.02(+0.71%)
Aug 23, 2022
2.724
2.815
2.632
2.777
60,480
+0.05(+1.93%)
Aug 22, 2022
2.586
2.750
2.522
2.724
86,982
+0.16(+6.41%)
Aug 19, 2022
2.672
2.705
2.560
2.560
94,136
-0.11(-3.94%)
Aug 18, 2022
2.685
2.764
2.659
2.665
94,124
-0.01(-0.49%)
Aug 17, 2022
2.698
2.782
2.678
2.678
50,138
-0.09(-3.09%)
Aug 16, 2022
2.757
2.783
2.678
2.764
26,186
+0.03(+1.20%)
Aug 15, 2022
2.691
2.759
2.685
2.731
17,885
-0.04(-1.42%)
Aug 12, 2022
2.711
2.770
2.684
2.770
56,046
+0.01(+0.48%)
Aug 11, 2022
2.770
2.810
2.724
2.757
29,178
-0.03(-0.94%)
Aug 10, 2022
2.757
2.827
2.711
2.783
29,283
+0.03(+1.19%)
Aug 09, 2022
2.777
2.816
2.698
2.750
67,395
-0.07(-2.56%)
Aug 08, 2022
2.862
2.869
2.744
2.823
46,721
+0.01(+0.47%)
Aug 05, 2022
2.705
2.856
2.678
2.810
67,326
+0.14(+5.16%)
Aug 04, 2022
2.744
2.849
2.659
2.672
27,114
-0.06(-2.16%)
Aug 03, 2022
2.705
2.790
2.630
2.731
38,199
+0.00(+0.00%)
Aug 02, 2022
2.705
2.842
2.645
2.731
96,704
+0.05(+1.71%)
Aug 01, 2022
2.632
2.731
2.593
2.685
61,796
-0.03(-1.21%)
Jul 29, 2022
2.619
2.770
2.606
2.718
77,904
+0.12(+4.55%)
Jul 28, 2022
2.494
2.652
2.421
2.599
134,114
+0.12(+5.04%)
Jul 27, 2022
2.363
2.527
2.324
2.475
124,951
+0.16(+7.10%)
Jul 26, 2022
2.206
2.339
2.206
2.311
68,470
+0.05(+2.03%)
Jul 25, 2022
2.147
2.278
2.144
2.265
116,458
+0.11(+5.18%)
Jul 22, 2022
2.147
2.219
2.087
2.153
100,429
+0.03(+1.23%)
Jul 21, 2022
2.212
2.296
2.074
2.127
215,733
-0.12(-5.26%)
Jul 20, 2022
2.238
2.316
2.206
2.245
30,474
-0.03(-1.44%)
Jul 19, 2022
2.298
2.343
2.278
2.278
91,843
-0.02(-0.86%)
Jul 18, 2022
2.199
2.330
2.199
2.298
195,740
+0.08(+3.70%)
Jul 15, 2022
2.225
2.252
2.173
2.215
48,187
-0.01(-0.44%)
Jul 14, 2022
2.153
2.225
2.152
2.225
45,251
+0.01(+0.59%)
Jul 13, 2022
2.153
2.278
2.153
2.212
68,408
+0.00(+0.00%)
Jul 12, 2022
2.258
2.298
2.206
2.212
31,615
-0.07(-2.88%)
Jul 11, 2022
2.357
2.357
2.219
2.278
138,981
+0.01(+0.58%)
Jul 08, 2022
2.271
2.324
2.258
2.265
125,141
-0.03(-1.15%)
Jul 07, 2022
2.272
2.389
2.258
2.291
83,948
-0.01(-0.57%)
Jul 06, 2022
2.284
2.350
2.284
2.304
45,387
-0.03(-1.40%)
Jul 05, 2022
2.311
2.395
2.238
2.337
114,057
-0.07(-2.73%)
Jul 01, 2022
2.317
2.422
2.304
2.403
35,716
+0.04(+1.67%)
Jun 30, 2022
2.232
2.422
2.140
2.363
72,781
+0.11(+4.65%)
Jun 29, 2022
2.298
2.330
2.232
2.258
117,637
-0.06(-2.55%)
Jun 28, 2022
2.435
2.435
2.299
2.317
44,348
-0.10(-4.08%)
Jun 27, 2022
2.337
2.446
2.298
2.416
42,914
+0.08(+3.37%)
Jun 24, 2022
2.357
2.429
2.245
2.337
74,512
+0.04(+1.71%)
Jun 23, 2022
2.284
2.357
2.232
2.298
31,736
-0.03(-1.13%)
Jun 22, 2022
2.284
2.373
2.265
2.324
33,861
+0.00(+0.00%)
Jun 21, 2022
2.186
2.330
2.186
2.324
69,968
+0.14(+6.31%)
Jun 17, 2022
2.225
2.284
2.186
2.186
74,087
+0.00(+0.00%)
Jun 16, 2022
2.291
2.317
2.179
2.186
113,359
-0.20(-8.52%)
Jun 15, 2022
2.298
2.431
2.297
2.389
41,683
+0.07(+3.12%)
Jun 14, 2022
2.343
2.383
2.304
2.317
87,838
-0.03(-1.12%)
Jun 13, 2022
2.488
2.494
2.343
2.343
119,971
-0.18(-7.27%)
Jun 10, 2022
2.593
2.609
2.527
2.527
147,321
-0.13(-4.94%)
Jun 09, 2022
2.634
2.813
2.634
2.659
53,398
-0.12(-4.26%)
Jun 08, 2022
2.737
2.823
2.737
2.777
79,212
-0.01(-0.47%)
Jun 07, 2022
2.698
2.829
2.691
2.790
64,916
+0.03(+0.95%)
Jun 06, 2022
2.724
2.796
2.724
2.764
51,997
+0.01(+0.24%)
Jun 03, 2022
2.705
2.829
2.678
2.757
56,385
-0.02(-0.71%)
Jun 02, 2022
2.803
2.842
2.554
2.777
341,191
-0.05(-1.63%)
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
.