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
-0.08 (-0.71%)
Streaming Delayed Price
Updated: 3:40 PM EDT, May 20, 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 (%)
May 31, 2022
3.146
3.150
3.036
3.118
94,757
-0.01(-0.22%)
May 27, 2022
3.077
3.249
3.077
3.125
29,791
+0.01(+0.22%)
May 26, 2022
3.146
3.165
3.043
3.118
44,328
+0.06(+2.03%)
May 25, 2022
2.960
3.072
2.960
3.056
23,792
-0.01(-0.22%)
May 24, 2022
3.015
3.063
2.994
3.063
16,136
+0.01(+0.23%)
May 23, 2022
3.098
3.163
3.026
3.056
72,253
+0.03(+1.14%)
May 20, 2022
3.043
3.132
2.960
3.022
63,603
+0.01(+0.23%)
May 19, 2022
3.001
3.063
2.987
3.015
10,895
+0.03(+0.92%)
May 18, 2022
2.994
3.111
2.977
2.987
68,098
-0.06(-1.81%)
May 17, 2022
3.098
3.111
2.967
3.043
126,726
+0.07(+2.31%)
May 16, 2022
3.063
3.194
2.967
2.974
173,784
-0.03(-1.14%)
May 13, 2022
2.939
3.098
2.912
3.008
48,983
+0.03(+1.16%)
May 12, 2022
2.960
3.037
2.884
2.974
39,972
-0.02(-0.69%)
May 11, 2022
2.994
3.094
2.977
2.994
22,584
+0.00(+0.00%)
May 10, 2022
2.974
2.994
2.864
2.994
33,646
+0.10(+3.33%)
May 09, 2022
2.974
3.022
2.888
2.898
37,088
-0.12(-4.10%)
May 06, 2022
3.043
3.077
3.008
3.022
24,670
-0.06(-1.79%)
May 05, 2022
3.166
3.166
3.056
3.077
104,564
-0.17(-5.30%)
May 04, 2022
3.166
3.263
3.070
3.249
24,942
+0.08(+2.39%)
May 03, 2022
3.084
3.263
3.084
3.173
79,868
+0.13(+4.30%)
May 02, 2022
3.118
3.124
3.001
3.043
66,966
-0.07(-2.21%)
Apr 29, 2022
3.132
3.290
3.098
3.111
166,442
-0.09(-2.80%)
Apr 28, 2022
3.139
3.263
3.125
3.201
113,647
-0.01(-0.43%)
Apr 27, 2022
3.187
3.289
3.187
3.215
71,888
-0.03(-1.06%)
Apr 26, 2022
3.394
3.428
3.228
3.249
47,391
-0.14(-4.07%)
Apr 25, 2022
3.326
3.431
3.326
3.387
71,086
-0.08(-2.19%)
Apr 22, 2022
3.490
3.559
3.380
3.462
35,093
-0.10(-2.71%)
Apr 21, 2022
3.752
3.972
3.444
3.559
129,053
-0.03(-0.96%)
Apr 20, 2022
3.579
3.724
3.545
3.593
133,522
+0.05(+1.36%)
Apr 19, 2022
3.490
3.586
3.490
3.545
98,356
+0.07(+1.98%)
Apr 18, 2022
3.476
3.545
3.442
3.476
98,084
+0.04(+1.30%)
Apr 14, 2022
3.387
3.497
3.325
3.431
38,288
-0.01(-0.30%)
Apr 13, 2022
3.321
3.628
3.321
3.442
148,067
+0.07(+2.04%)
Apr 12, 2022
3.400
3.456
3.334
3.373
51,755
-0.03(-1.01%)
Apr 11, 2022
3.476
3.476
3.407
3.407
16,764
-0.05(-1.39%)
Apr 08, 2022
3.380
3.480
3.336
3.456
24,198
+0.03(+0.80%)
Apr 07, 2022
3.290
3.455
3.287
3.428
41,532
+0.10(+3.11%)
Apr 06, 2022
3.290
3.345
3.283
3.325
62,345
+0.00(+0.00%)
Apr 05, 2022
3.435
3.466
3.277
3.325
53,931
-0.10(-3.01%)
Apr 04, 2022
3.456
3.511
3.345
3.428
68,563
+0.00(+0.00%)
Apr 01, 2022
3.497
3.514
3.400
3.428
67,671
+0.00(+0.00%)
Mar 31, 2022
3.352
3.442
3.304
3.428
89,314
+0.08(+2.26%)
Mar 30, 2022
3.429
3.442
3.313
3.352
26,967
-0.01(-0.20%)
Mar 29, 2022
3.407
3.442
3.333
3.359
51,695
-0.03(-1.01%)
Mar 28, 2022
3.442
3.490
3.297
3.394
111,186
-0.05(-1.40%)
Mar 25, 2022
3.462
3.511
3.414
3.442
35,159
-0.02(-0.60%)
Mar 24, 2022
3.394
3.577
3.380
3.462
75,466
+0.06(+1.62%)
Mar 23, 2022
3.490
3.511
3.376
3.407
42,278
-0.09(-2.56%)
Mar 22, 2022
3.614
3.614
3.476
3.497
32,162
-0.08(-2.31%)
Mar 21, 2022
3.552
3.579
3.462
3.579
18,839
+0.08(+2.36%)
Mar 18, 2022
3.297
3.545
3.297
3.497
234,852
+0.12(+3.46%)
Mar 17, 2022
3.373
3.387
3.345
3.380
3,306
+0.02(+0.61%)
Mar 16, 2022
3.373
3.442
3.304
3.359
62,419
+0.10(+3.17%)
Mar 15, 2022
3.222
3.325
3.196
3.256
26,269
+0.01(+0.42%)
Mar 14, 2022
3.332
3.332
3.187
3.242
20,060
-0.12(-3.48%)
Mar 11, 2022
3.400
3.400
3.266
3.359
142,551
-0.04(-1.21%)
Mar 10, 2022
3.180
3.442
3.182
3.400
157,867
+0.19(+6.01%)
Mar 09, 2022
3.146
3.256
3.123
3.208
21,053
+0.07(+2.19%)
Mar 08, 2022
3.270
3.297
3.091
3.139
43,760
-0.07(-2.15%)
Mar 07, 2022
3.297
3.366
3.139
3.208
41,580
-0.13(-3.92%)
Mar 04, 2022
3.304
3.366
3.174
3.339
48,040
+0.10(+2.97%)
Mar 03, 2022
3.215
3.294
3.174
3.242
54,775
+0.03(+1.07%)
Mar 02, 2022
3.187
3.311
3.187
3.208
75,205
-0.05(-1.48%)
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
.