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, 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%)
Sep 01, 2022
2.685
2.801
2.636
2.753
43,457
+0.06(+2.04%)
Aug 31, 2022
2.822
2.850
2.698
2.698
79,733
-0.12(-4.39%)
Aug 30, 2022
2.864
2.894
2.822
2.822
35,969
-0.08(-2.61%)
Aug 29, 2022
2.767
2.960
2.767
2.898
122,927
+0.07(+2.43%)
Aug 26, 2022
2.939
2.960
2.760
2.829
67,985
-0.12(-3.97%)
Aug 25, 2022
2.898
2.960
2.884
2.946
83,279
+0.01(+0.47%)
Aug 24, 2022
2.926
2.967
2.867
2.932
31,883
+0.02(+0.71%)
Aug 23, 2022
2.857
2.952
2.760
2.912
57,676
+0.06(+1.93%)
Aug 22, 2022
2.712
2.884
2.645
2.857
82,949
+0.17(+6.41%)
Aug 19, 2022
2.802
2.836
2.685
2.685
89,771
-0.11(-3.94%)
Aug 18, 2022
2.815
2.898
2.788
2.795
89,760
-0.01(-0.49%)
Aug 17, 2022
2.829
2.917
2.808
2.808
47,813
-0.09(-3.09%)
Aug 16, 2022
2.891
2.919
2.808
2.898
24,972
+0.03(+1.20%)
Aug 15, 2022
2.822
2.893
2.815
2.864
17,056
-0.04(-1.42%)
Aug 12, 2022
2.843
2.905
2.814
2.905
53,447
+0.01(+0.48%)
Aug 11, 2022
2.905
2.946
2.856
2.891
27,825
-0.03(-0.94%)
Aug 10, 2022
2.891
2.964
2.843
2.919
27,925
+0.03(+1.19%)
Aug 09, 2022
2.912
2.953
2.829
2.884
64,270
-0.08(-2.56%)
Aug 08, 2022
3.001
3.008
2.877
2.960
44,555
+0.01(+0.47%)
Aug 05, 2022
2.836
2.994
2.808
2.946
64,205
+0.14(+5.16%)
Aug 04, 2022
2.877
2.987
2.788
2.802
25,857
-0.06(-2.16%)
Aug 03, 2022
2.836
2.926
2.758
2.864
36,428
+0.00(+0.00%)
Aug 02, 2022
2.836
2.981
2.774
2.864
92,221
+0.05(+1.71%)
Aug 01, 2022
2.760
2.864
2.719
2.815
58,931
-0.03(-1.21%)
Jul 29, 2022
2.747
2.905
2.733
2.850
74,292
+0.12(+4.55%)
Jul 28, 2022
2.616
2.781
2.539
2.726
127,895
+0.13(+5.04%)
Jul 27, 2022
2.478
2.650
2.437
2.595
119,157
+0.17(+7.10%)
Jul 26, 2022
2.313
2.452
2.313
2.423
65,296
+0.05(+2.03%)
Jul 25, 2022
2.251
2.389
2.248
2.375
111,058
+0.12(+5.18%)
Jul 22, 2022
2.251
2.327
2.189
2.258
95,773
+0.03(+1.23%)
Jul 21, 2022
2.320
2.408
2.175
2.230
205,730
-0.12(-5.26%)
Jul 20, 2022
2.347
2.428
2.313
2.354
29,061
-0.03(-1.44%)
Jul 19, 2022
2.409
2.457
2.389
2.389
87,585
-0.02(-0.86%)
Jul 18, 2022
2.306
2.443
2.306
2.409
186,664
+0.09(+3.70%)
Jul 15, 2022
2.334
2.361
2.278
2.323
45,952
-0.01(-0.44%)
Jul 14, 2022
2.258
2.334
2.256
2.334
43,153
+0.01(+0.59%)
Jul 13, 2022
2.258
2.389
2.258
2.320
65,236
+0.00(+0.00%)
Jul 12, 2022
2.368
2.409
2.313
2.320
30,150
-0.07(-2.88%)
Jul 11, 2022
2.471
2.471
2.327
2.389
132,537
+0.01(+0.58%)
Jul 08, 2022
2.382
2.437
2.368
2.375
119,339
-0.03(-1.15%)
Jul 07, 2022
2.382
2.506
2.368
2.402
80,055
-0.01(-0.57%)
Jul 06, 2022
2.395
2.464
2.395
2.416
43,282
-0.03(-1.40%)
Jul 05, 2022
2.423
2.512
2.347
2.451
108,769
-0.07(-2.73%)
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
.