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 (%)
Aug 31, 2021
3.235
3.249
3.165
3.207
59,266
+0.01(+0.22%)
Aug 30, 2021
3.110
3.228
3.075
3.200
97,977
+0.13(+4.07%)
Aug 27, 2021
2.970
3.095
2.963
3.075
121,140
+0.12(+4.00%)
Aug 26, 2021
2.991
3.026
2.936
2.956
46,453
-0.09(-2.97%)
Aug 25, 2021
2.991
3.147
2.991
3.047
152,297
-0.05(-1.57%)
Aug 24, 2021
2.998
3.189
2.977
3.096
95,016
+0.08(+2.53%)
Aug 23, 2021
3.012
3.033
2.977
3.019
35,620
+0.06(+2.12%)
Aug 20, 2021
2.963
3.031
2.880
2.956
44,595
+0.01(+0.47%)
Aug 19, 2021
2.727
2.943
2.685
2.943
94,250
+0.19(+6.82%)
Aug 18, 2021
2.790
2.817
2.748
2.755
52,436
-0.06(-2.22%)
Aug 17, 2021
2.838
2.845
2.796
2.817
63,627
-0.03(-1.22%)
Aug 16, 2021
2.873
2.880
2.831
2.852
34,966
-0.03(-0.97%)
Aug 13, 2021
2.956
2.969
2.887
2.880
45,116
-0.11(-3.72%)
Aug 12, 2021
3.068
3.068
2.977
2.991
191,489
-0.03(-1.15%)
Aug 11, 2021
2.838
3.207
2.817
3.026
170,515
+0.10(+3.33%)
Aug 10, 2021
2.936
3.019
2.866
2.929
202,332
-0.04(-1.40%)
Aug 09, 2021
3.054
3.054
2.943
2.970
121,425
+0.00(+0.00%)
Aug 06, 2021
3.026
3.026
2.922
2.970
39,422
-0.02(-0.70%)
Aug 05, 2021
3.033
3.137
2.929
2.991
40,023
-0.03(-1.15%)
Aug 04, 2021
3.061
3.061
2.991
3.026
22,731
+0.01(+0.23%)
Aug 03, 2021
3.054
3.095
2.957
3.019
116,968
-0.08(-2.47%)
Aug 02, 2021
3.130
3.152
3.075
3.096
25,885
-0.03(-1.11%)
Jul 30, 2021
3.214
3.221
3.130
3.130
324,198
-0.03(-1.10%)
Jul 29, 2021
3.256
3.290
3.158
3.165
84,897
-0.03(-0.87%)
Jul 28, 2021
3.262
3.325
3.193
3.193
34,336
-0.11(-3.37%)
Jul 27, 2021
3.165
3.318
3.013
3.304
84,436
+0.15(+4.86%)
Jul 26, 2021
3.110
3.179
3.089
3.151
30,985
+0.06(+2.03%)
Jul 23, 2021
3.151
3.228
3.089
3.089
68,830
-0.08(-2.42%)
Jul 22, 2021
3.169
3.193
3.089
3.165
19,643
+0.01(+0.44%)
Jul 21, 2021
3.054
3.193
3.053
3.151
75,504
+0.12(+3.90%)
Jul 20, 2021
2.963
3.089
2.915
3.033
176,505
-0.01(-0.46%)
Jul 19, 2021
3.096
3.123
2.956
3.047
93,496
-0.15(-4.58%)
Jul 16, 2021
3.367
3.367
3.137
3.193
58,214
-0.10(-3.16%)
Jul 15, 2021
3.290
3.388
3.290
3.297
1,236,545
-0.03(-1.04%)
Jul 14, 2021
3.297
3.416
3.286
3.332
255,794
-0.01(-0.21%)
Jul 13, 2021
3.193
3.360
3.193
3.339
126,738
+0.13(+4.12%)
Jul 12, 2021
3.339
3.395
3.180
3.207
195,496
-0.06(-1.71%)
Jul 09, 2021
2.998
3.276
2.929
3.263
994,832
+0.28(+9.32%)
Jul 08, 2021
2.678
2.991
2.659
2.984
889,763
+0.29(+10.85%)
Jul 07, 2021
2.720
2.720
2.616
2.692
42,999
-0.01(-0.26%)
Jul 06, 2021
2.650
2.699
2.650
2.699
46,091
+0.04(+1.57%)
Jul 02, 2021
2.630
2.678
2.630
2.657
19,810
+0.01(+0.26%)
Jul 01, 2021
2.609
2.692
2.608
2.650
41,937
+0.07(+2.70%)
Jun 30, 2021
2.630
2.657
2.539
2.581
75,267
-0.06(-2.11%)
Jun 29, 2021
2.630
2.664
2.609
2.636
21,771
+0.00(+0.00%)
Jun 28, 2021
2.616
2.661
2.611
2.636
53,582
-0.03(-1.04%)
Jun 25, 2021
2.776
2.776
2.657
2.664
139,287
-0.12(-4.25%)
Jun 24, 2021
2.776
2.803
2.762
2.783
40,163
+0.01(+0.25%)
Jun 23, 2021
2.783
2.845
2.748
2.776
94,724
-0.03(-1.24%)
Jun 22, 2021
2.908
2.943
2.796
2.810
132,425
-0.12(-4.04%)
Jun 21, 2021
2.929
2.963
2.873
2.929
122,397
+0.08(+2.68%)
Jun 18, 2021
2.859
2.936
2.796
2.852
167,147
+0.07(+2.50%)
Jun 17, 2021
2.824
2.879
2.772
2.783
75,557
-0.08(-2.68%)
Jun 16, 2021
2.901
2.901
2.828
2.859
60,134
+0.01(+0.24%)
Jun 15, 2021
2.852
2.901
2.796
2.852
71,143
-0.03(-1.20%)
Jun 14, 2021
2.810
2.894
2.748
2.887
195,161
+0.15(+5.33%)
Jun 11, 2021
2.824
2.824
2.692
2.741
121,742
-0.05(-1.75%)
Jun 10, 2021
2.908
2.908
2.755
2.790
327,101
-0.08(-2.91%)
Jun 09, 2021
2.824
2.887
2.776
2.873
459,168
+0.09(+3.25%)
Jun 08, 2021
2.873
2.908
2.755
2.783
191,326
-0.06(-1.96%)
Jun 07, 2021
2.810
2.886
2.762
2.838
752,193
+0.09(+3.29%)
Jun 04, 2021
2.894
3.005
2.748
2.748
496,815
-0.16(-5.50%)
Jun 03, 2021
2.783
2.908
2.727
2.908
87,391
+0.13(+4.50%)
Jun 02, 2021
2.713
2.783
2.713
2.783
120,148
+0.13(+4.71%)
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
.