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
)
11.11
+0.01 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2021
2.774
2.842
2.771
2.815
38,215
+0.06(+2.25%)
Sep 29, 2021
2.747
2.842
2.747
2.753
51,492
+0.02(+0.76%)
Sep 28, 2021
2.843
2.843
2.712
2.733
58,379
-0.10(-3.64%)
Sep 27, 2021
2.740
2.836
2.729
2.836
33,354
+0.10(+3.78%)
Sep 24, 2021
2.795
2.829
2.733
2.733
41,933
-0.10(-3.64%)
Sep 23, 2021
2.864
2.919
2.836
2.836
46,119
-0.03(-0.96%)
Sep 22, 2021
2.822
2.941
2.822
2.864
162,399
+0.01(+0.48%)
Sep 21, 2021
2.815
2.879
2.788
2.850
47,757
+0.02(+0.73%)
Sep 20, 2021
2.946
2.946
2.822
2.829
66,275
-0.22(-7.22%)
Sep 17, 2021
3.153
3.153
3.008
3.049
66,390
-0.07(-2.21%)
Sep 16, 2021
3.139
3.194
3.022
3.118
55,418
+0.01(+0.44%)
Sep 15, 2021
3.111
3.242
3.104
3.104
86,015
-0.05(-1.53%)
Sep 14, 2021
3.222
3.242
3.118
3.153
85,181
-0.11(-3.38%)
Sep 13, 2021
3.304
3.495
3.215
3.263
473,728
+0.16(+5.10%)
Sep 10, 2021
3.153
3.194
3.049
3.104
65,816
-0.12(-3.63%)
Sep 09, 2021
3.256
3.270
3.160
3.222
29,259
+0.00(+0.00%)
Sep 08, 2021
3.277
3.304
3.187
3.222
61,084
-0.09(-2.70%)
Sep 07, 2021
3.173
3.366
3.139
3.311
153,015
+0.10(+3.22%)
Sep 03, 2021
3.235
3.297
3.131
3.208
37,073
-0.11(-3.32%)
Sep 02, 2021
3.201
3.339
3.173
3.318
83,233
+0.14(+4.33%)
Sep 01, 2021
3.153
3.228
3.118
3.180
22,481
+0.01(+0.22%)
Aug 31, 2021
3.201
3.215
3.132
3.173
59,893
+0.01(+0.22%)
Aug 30, 2021
3.077
3.194
3.043
3.166
99,014
+0.12(+4.07%)
Aug 27, 2021
2.939
3.062
2.932
3.043
122,422
+0.12(+4.00%)
Aug 26, 2021
2.960
2.994
2.905
2.926
46,945
-0.09(-2.97%)
Aug 25, 2021
2.960
3.114
2.960
3.015
153,908
-0.05(-1.57%)
Aug 24, 2021
2.967
3.155
2.946
3.063
96,021
+0.08(+2.53%)
Aug 23, 2021
2.981
3.001
2.946
2.987
35,997
+0.06(+2.12%)
Aug 20, 2021
2.932
2.999
2.850
2.926
45,066
+0.01(+0.47%)
Aug 19, 2021
2.698
2.912
2.657
2.912
95,247
+0.19(+6.82%)
Aug 18, 2021
2.760
2.788
2.719
2.726
52,991
-0.06(-2.22%)
Aug 17, 2021
2.808
2.815
2.767
2.788
64,300
-0.03(-1.22%)
Aug 16, 2021
2.843
2.850
2.802
2.822
35,336
-0.03(-0.97%)
Aug 13, 2021
2.926
2.938
2.857
2.850
45,594
-0.11(-3.72%)
Aug 12, 2021
3.036
3.036
2.946
2.960
193,514
-0.03(-1.15%)
Aug 11, 2021
2.808
3.173
2.788
2.994
172,319
+0.10(+3.33%)
Aug 10, 2021
2.905
2.987
2.836
2.898
204,472
-0.04(-1.41%)
Aug 09, 2021
3.022
3.022
2.912
2.939
122,709
+0.00(+0.00%)
Aug 06, 2021
2.994
2.994
2.891
2.939
39,839
-0.02(-0.70%)
Aug 05, 2021
3.001
3.104
2.898
2.960
40,447
-0.03(-1.15%)
Aug 04, 2021
3.029
3.029
2.960
2.994
22,972
+0.01(+0.23%)
Aug 03, 2021
3.022
3.062
2.926
2.987
118,206
-0.08(-2.47%)
Aug 02, 2021
3.098
3.119
3.043
3.063
26,159
-0.03(-1.11%)
Jul 30, 2021
3.180
3.187
3.098
3.098
327,628
-0.03(-1.10%)
Jul 29, 2021
3.222
3.256
3.125
3.132
85,795
-0.03(-0.87%)
Jul 28, 2021
3.227
3.290
3.160
3.160
34,700
-0.11(-3.37%)
Jul 27, 2021
3.132
3.283
2.981
3.270
85,329
+0.15(+4.86%)
Jul 26, 2021
3.077
3.146
3.056
3.118
31,313
+0.06(+2.03%)
Jul 23, 2021
3.118
3.194
3.056
3.056
69,558
-0.08(-2.42%)
Jul 22, 2021
3.135
3.160
3.056
3.132
19,851
+0.01(+0.44%)
Jul 21, 2021
3.022
3.160
3.021
3.118
76,303
+0.12(+3.90%)
Jul 20, 2021
2.932
3.056
2.884
3.001
178,372
-0.01(-0.46%)
Jul 19, 2021
3.063
3.091
2.926
3.015
94,485
-0.14(-4.58%)
Jul 16, 2021
3.332
3.332
3.104
3.160
58,829
-0.10(-3.16%)
Jul 15, 2021
3.256
3.352
3.256
3.263
1,249,625
-0.03(-1.04%)
Jul 14, 2021
3.263
3.380
3.251
3.297
258,499
-0.01(-0.21%)
Jul 13, 2021
3.160
3.325
3.160
3.304
128,078
+0.13(+4.12%)
Jul 12, 2021
3.304
3.359
3.147
3.173
197,564
-0.06(-1.71%)
Jul 09, 2021
2.967
3.242
2.898
3.228
1,005,355
+0.28(+9.32%)
Jul 08, 2021
2.650
2.960
2.631
2.953
899,174
+0.29(+10.85%)
Jul 07, 2021
2.691
2.691
2.588
2.664
43,454
-0.01(-0.26%)
Jul 06, 2021
2.623
2.671
2.623
2.671
46,579
+0.04(+1.57%)
Jul 02, 2021
2.602
2.650
2.602
2.630
20,020
+0.01(+0.26%)
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
.