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
)
10.80
-0.09 (-0.83%)
Streaming Delayed Price
Updated: 11:29 AM EDT, Jun 3, 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 29, 2023
5.166
5.251
4.937
4.963
53,874
-0.23(-4.40%)
Sep 28, 2023
5.115
5.207
5.039
5.191
70,869
+0.16(+3.20%)
Sep 27, 2023
5.081
5.159
5.005
5.031
48,636
-0.05(-1.00%)
Sep 26, 2023
5.166
5.259
5.056
5.081
128,305
-0.09(-1.80%)
Sep 25, 2023
5.200
5.217
5.183
5.175
40,794
-0.02(-0.33%)
Sep 22, 2023
5.344
5.403
5.191
5.191
49,932
-0.08(-1.45%)
Sep 21, 2023
5.429
5.469
5.208
5.268
71,195
-0.18(-3.27%)
Sep 20, 2023
5.573
5.635
5.437
5.446
100,341
-0.13(-2.28%)
Sep 19, 2023
5.691
5.810
5.420
5.573
42,668
-0.08(-1.35%)
Sep 18, 2023
5.581
5.793
5.492
5.649
99,429
+0.00(+0.00%)
Sep 15, 2023
5.759
5.759
5.564
5.649
118,259
-0.12(-2.06%)
Sep 14, 2023
5.793
5.903
5.666
5.767
136,966
-0.03(-0.44%)
Sep 13, 2023
5.717
5.835
5.590
5.793
65,130
+0.06(+1.03%)
Sep 12, 2023
5.581
5.733
5.475
5.733
111,434
+0.22(+3.99%)
Sep 11, 2023
5.369
5.581
5.225
5.513
188,810
+0.16(+3.01%)
Sep 08, 2023
5.403
5.700
5.259
5.352
125,488
-0.06(-1.10%)
Sep 07, 2023
5.767
5.950
5.403
5.412
163,504
-0.28(-4.91%)
Sep 06, 2023
5.759
5.898
5.598
5.691
125,725
-0.10(-1.75%)
Sep 05, 2023
6.072
6.081
5.733
5.793
104,899
-0.31(-5.13%)
Sep 01, 2023
6.098
6.182
6.038
6.106
41,221
+0.01(+0.14%)
Aug 31, 2023
6.072
6.118
5.937
6.098
189,364
+0.00(+0.00%)
Aug 30, 2023
6.165
6.284
6.072
6.098
26,795
-0.08(-1.37%)
Aug 29, 2023
6.309
6.352
6.157
6.182
44,295
-0.08(-1.35%)
Aug 28, 2023
6.072
6.309
5.954
6.267
102,564
+0.22(+3.64%)
Aug 25, 2023
6.098
6.132
5.962
6.047
48,537
-0.01(-0.14%)
Aug 24, 2023
6.259
6.436
6.038
6.055
135,223
-0.21(-3.38%)
Aug 23, 2023
6.123
6.308
5.969
6.267
182,850
+0.13(+2.07%)
Aug 22, 2023
5.920
6.259
5.920
6.140
113,313
+0.18(+2.98%)
Aug 21, 2023
6.021
6.165
5.869
5.962
45,087
-0.08(-1.40%)
Aug 18, 2023
5.928
6.174
5.928
6.047
122,571
+0.07(+1.13%)
Aug 17, 2023
5.877
6.089
5.793
5.979
262,926
+0.09(+1.58%)
Aug 16, 2023
5.793
5.988
5.759
5.886
204,214
+0.10(+1.76%)
Aug 15, 2023
5.793
6.089
5.759
5.784
195,850
-0.11(-1.87%)
Aug 14, 2023
6.174
6.453
5.539
5.894
558,716
-0.36(-5.82%)
Aug 11, 2023
6.292
6.453
6.225
6.259
93,656
-0.05(-0.81%)
Aug 10, 2023
6.309
6.360
6.271
6.309
68,770
+0.01(+0.13%)
Aug 09, 2023
6.411
6.479
6.233
6.301
161,363
+0.00(+0.00%)
Aug 08, 2023
5.954
6.381
5.971
6.301
157,771
+0.16(+2.62%)
Aug 07, 2023
6.233
6.267
6.066
6.140
81,230
-0.04(-0.68%)
Aug 04, 2023
6.013
6.229
5.971
6.182
184,034
+0.16(+2.67%)
Aug 03, 2023
6.132
6.250
6.021
6.021
106,062
-0.18(-2.87%)
Aug 02, 2023
6.225
6.292
6.101
6.199
102,691
-0.11(-1.75%)
Aug 01, 2023
6.445
6.445
6.243
6.309
61,468
-0.13(-1.97%)
Jul 31, 2023
6.521
6.563
6.377
6.436
51,096
-0.08(-1.30%)
Jul 28, 2023
6.394
6.648
6.394
6.521
69,660
+0.17(+2.67%)
Jul 27, 2023
6.487
6.546
6.352
6.352
118,325
-0.17(-2.60%)
Jul 26, 2023
6.614
6.758
6.496
6.521
72,726
-0.10(-1.53%)
Jul 25, 2023
6.589
6.674
6.568
6.623
37,341
-0.01(-0.13%)
Jul 24, 2023
6.750
6.838
6.589
6.631
86,322
-0.02(-0.25%)
Jul 21, 2023
6.419
6.690
6.360
6.648
110,221
+0.28(+4.39%)
Jul 20, 2023
6.513
6.672
6.352
6.369
119,615
-0.18(-2.72%)
Jul 19, 2023
6.623
6.623
6.428
6.546
107,850
-0.02(-0.26%)
Jul 18, 2023
6.530
6.674
6.530
6.563
101,983
+0.00(+0.00%)
Jul 17, 2023
6.530
6.775
6.530
6.563
217,708
+0.03(+0.52%)
Jul 14, 2023
6.911
6.945
6.496
6.530
101,321
-0.39(-5.63%)
Jul 13, 2023
6.961
7.063
6.758
6.919
91,217
-0.06(-0.85%)
Jul 12, 2023
6.945
7.105
6.847
6.978
103,718
+0.15(+2.23%)
Jul 11, 2023
6.699
6.902
6.572
6.826
70,125
+0.17(+2.54%)
Jul 10, 2023
6.716
6.945
6.623
6.657
106,905
-0.14(-1.99%)
Jul 07, 2023
6.606
6.978
6.606
6.792
87,348
+0.11(+1.65%)
Jul 06, 2023
6.970
7.028
6.563
6.682
118,279
-0.28(-4.01%)
Jul 05, 2023
7.012
7.075
6.847
6.961
168,938
+0.04(+0.61%)
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
.