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
)
9.890
-0.130 (-1.30%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
2.553
2.650
2.546
2.644
59,617
+0.06(+2.26%)
Sep 29, 2022
2.514
2.585
2.501
2.585
130,495
+0.10(+3.92%)
Sep 28, 2022
2.462
2.533
2.403
2.488
155,429
+0.06(+2.41%)
Sep 27, 2022
2.332
2.455
2.267
2.429
15,601
+0.05(+1.91%)
Sep 26, 2022
2.390
2.499
2.345
2.384
98,754
-0.06(-2.65%)
Sep 23, 2022
2.468
2.501
2.273
2.449
309,538
-0.07(-2.83%)
Sep 22, 2022
2.598
2.598
2.488
2.520
236,479
-0.06(-2.51%)
Sep 21, 2022
2.702
2.702
2.546
2.585
110,229
-0.08(-3.16%)
Sep 20, 2022
2.748
2.748
2.644
2.670
87,119
-0.03(-1.20%)
Sep 19, 2022
2.598
2.761
2.573
2.702
290,649
+0.09(+3.48%)
Sep 16, 2022
2.618
2.690
2.588
2.611
44,962
-0.10(-3.60%)
Sep 15, 2022
2.826
2.845
2.683
2.709
21,792
-0.13(-4.58%)
Sep 14, 2022
2.904
2.988
2.819
2.839
92,675
-0.01(-0.46%)
Sep 13, 2022
2.806
2.921
2.715
2.852
58,495
-0.05(-1.79%)
Sep 12, 2022
2.923
2.988
2.897
2.904
103,727
+0.01(+0.45%)
Sep 09, 2022
2.761
3.014
2.761
2.891
207,012
+0.09(+3.25%)
Sep 08, 2022
2.722
2.858
2.680
2.800
93,683
+0.06(+2.38%)
Sep 07, 2022
2.761
2.780
2.657
2.735
234,027
+0.02(+0.60%)
Sep 06, 2022
2.553
2.728
2.540
2.718
87,810
+0.20(+7.86%)
Sep 02, 2022
2.631
2.644
2.514
2.520
73,454
-0.08(-3.00%)
Sep 01, 2022
2.533
2.643
2.488
2.598
46,052
+0.05(+2.04%)
Aug 31, 2022
2.663
2.689
2.546
2.546
84,494
-0.12(-4.39%)
Aug 30, 2022
2.702
2.731
2.663
2.663
38,117
-0.07(-2.61%)
Aug 29, 2022
2.611
2.793
2.611
2.735
130,267
+0.06(+2.43%)
Aug 26, 2022
2.774
2.793
2.605
2.670
72,044
-0.11(-3.97%)
Aug 25, 2022
2.735
2.793
2.722
2.780
88,252
+0.01(+0.47%)
Aug 24, 2022
2.761
2.800
2.706
2.767
33,786
+0.02(+0.71%)
Aug 23, 2022
2.696
2.785
2.605
2.748
61,120
+0.05(+1.93%)
Aug 22, 2022
2.559
2.722
2.496
2.696
87,902
+0.16(+6.41%)
Aug 19, 2022
2.644
2.676
2.533
2.533
95,132
-0.10(-3.94%)
Aug 18, 2022
2.657
2.735
2.631
2.637
95,119
-0.01(-0.49%)
Aug 17, 2022
2.670
2.753
2.650
2.650
50,668
-0.08(-3.09%)
Aug 16, 2022
2.728
2.754
2.650
2.735
26,463
+0.03(+1.20%)
Aug 15, 2022
2.663
2.730
2.657
2.702
18,075
-0.04(-1.42%)
Aug 12, 2022
2.683
2.741
2.656
2.741
56,639
+0.01(+0.48%)
Aug 11, 2022
2.741
2.780
2.695
2.728
29,487
-0.03(-0.94%)
Aug 10, 2022
2.728
2.797
2.683
2.754
29,593
+0.03(+1.19%)
Aug 09, 2022
2.748
2.787
2.670
2.722
68,108
-0.07(-2.56%)
Aug 08, 2022
2.832
2.839
2.715
2.793
47,215
+0.01(+0.47%)
Aug 05, 2022
2.676
2.826
2.650
2.780
68,038
+0.14(+5.16%)
Aug 04, 2022
2.715
2.819
2.631
2.644
27,401
-0.06(-2.16%)
Aug 03, 2022
2.676
2.761
2.602
2.702
38,604
+0.00(+0.00%)
Aug 02, 2022
2.676
2.813
2.618
2.702
97,727
+0.05(+1.71%)
Aug 01, 2022
2.605
2.702
2.566
2.657
62,450
-0.03(-1.21%)
Jul 29, 2022
2.592
2.741
2.579
2.689
78,729
+0.12(+4.55%)
Jul 28, 2022
2.468
2.624
2.395
2.572
135,532
+0.12(+5.04%)
Jul 27, 2022
2.338
2.501
2.299
2.449
126,272
+0.16(+7.10%)
Jul 26, 2022
2.183
2.314
2.183
2.286
69,195
+0.05(+2.03%)
Jul 25, 2022
2.124
2.254
2.122
2.241
117,690
+0.11(+5.18%)
Jul 22, 2022
2.124
2.196
2.066
2.131
101,491
+0.03(+1.23%)
Jul 21, 2022
2.189
2.272
2.053
2.105
218,015
-0.12(-5.26%)
Jul 20, 2022
2.215
2.292
2.183
2.222
30,797
-0.03(-1.44%)
Jul 19, 2022
2.273
2.319
2.254
2.254
92,815
-0.02(-0.86%)
Jul 18, 2022
2.176
2.306
2.176
2.273
197,810
+0.08(+3.70%)
Jul 15, 2022
2.202
2.228
2.150
2.192
48,696
-0.01(-0.44%)
Jul 14, 2022
2.131
2.202
2.129
2.202
45,730
+0.01(+0.59%)
Jul 13, 2022
2.131
2.254
2.131
2.189
69,131
+0.00(+0.00%)
Jul 12, 2022
2.235
2.273
2.183
2.189
31,950
-0.06(-2.88%)
Jul 11, 2022
2.332
2.332
2.196
2.254
140,451
+0.01(+0.58%)
Jul 08, 2022
2.248
2.299
2.235
2.241
126,465
-0.03(-1.15%)
Jul 07, 2022
2.248
2.364
2.235
2.267
84,836
-0.01(-0.57%)
Jul 06, 2022
2.260
2.325
2.260
2.280
45,867
-0.03(-1.40%)
Jul 05, 2022
2.286
2.370
2.215
2.312
115,264
-0.06(-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
.