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 (%)
Oct 29, 2021
3.409
3.409
3.235
3.263
24,051
-0.15(-4.29%)
Oct 28, 2021
3.423
3.541
3.346
3.409
90,518
-0.03(-1.01%)
Oct 27, 2021
3.478
3.499
3.384
3.443
37,670
-0.06(-1.79%)
Oct 26, 2021
3.457
3.527
3.506
67,582
+0.05(+1.41%)
Oct 25, 2021
3.353
3.457
3.290
3.457
46,859
+0.08(+2.26%)
Oct 22, 2021
3.263
3.402
3.200
3.381
42,887
+0.10(+2.97%)
Oct 21, 2021
3.416
3.429
3.269
3.283
52,423
-0.11(-3.28%)
Oct 20, 2021
3.402
3.423
3.339
3.395
24,021
+0.02(+0.62%)
Oct 19, 2021
3.256
3.409
3.256
3.374
50,500
+0.13(+3.85%)
Oct 18, 2021
3.172
3.269
3.158
3.249
37,769
+0.05(+1.52%)
Oct 15, 2021
3.116
3.235
3.116
3.200
39,693
+0.08(+2.68%)
Oct 14, 2021
3.130
3.193
3.082
3.116
78,414
+0.00(+0.00%)
Oct 13, 2021
3.116
3.214
3.061
3.116
32,154
+0.03(+0.82%)
Oct 12, 2021
3.075
3.151
3.033
3.091
48,727
+0.00(+0.08%)
Oct 11, 2021
2.991
3.179
2.977
3.089
79,424
+0.01(+0.23%)
Oct 08, 2021
3.054
3.144
3.054
3.082
8,636
+0.01(+0.23%)
Oct 07, 2021
3.040
3.186
3.043
3.075
39,054
-0.02(-0.67%)
Oct 06, 2021
3.283
3.283
3.040
3.096
109,329
-0.16(-4.91%)
Oct 05, 2021
3.269
3.290
3.200
3.256
18,932
+0.03(+0.86%)
Oct 04, 2021
3.249
3.249
3.111
3.228
69,984
+0.01(+0.43%)
Oct 01, 2021
2.859
3.249
2.859
3.214
131,454
+0.37(+12.96%)
Sep 30, 2021
2.803
2.872
2.800
2.845
37,815
+0.06(+2.25%)
Sep 29, 2021
2.776
2.872
2.776
2.783
50,953
+0.02(+0.76%)
Sep 28, 2021
2.873
2.873
2.741
2.762
57,768
-0.10(-3.64%)
Sep 27, 2021
2.769
2.866
2.758
2.866
33,005
+0.10(+3.78%)
Sep 24, 2021
2.824
2.859
2.762
2.762
41,494
-0.10(-3.64%)
Sep 23, 2021
2.894
2.950
2.866
2.866
45,637
-0.03(-0.96%)
Sep 22, 2021
2.852
2.973
2.852
2.894
160,699
+0.01(+0.48%)
Sep 21, 2021
2.845
2.909
2.817
2.880
47,257
+0.02(+0.73%)
Sep 20, 2021
2.977
2.977
2.852
2.859
65,581
-0.22(-7.22%)
Sep 17, 2021
3.186
3.186
3.040
3.082
65,695
-0.07(-2.21%)
Sep 16, 2021
3.172
3.228
3.054
3.151
54,838
+0.01(+0.44%)
Sep 15, 2021
3.144
3.276
3.137
3.137
85,114
-0.05(-1.53%)
Sep 14, 2021
3.256
3.276
3.151
3.186
84,289
-0.11(-3.38%)
Sep 13, 2021
3.339
3.532
3.249
3.297
468,769
+0.16(+5.10%)
Sep 10, 2021
3.186
3.228
3.082
3.137
65,127
-0.12(-3.63%)
Sep 09, 2021
3.290
3.304
3.193
3.256
28,953
+0.00(+0.00%)
Sep 08, 2021
3.311
3.339
3.221
3.256
60,445
-0.09(-2.70%)
Sep 07, 2021
3.207
3.402
3.172
3.346
151,413
+0.10(+3.22%)
Sep 03, 2021
3.269
3.332
3.165
3.242
36,685
-0.11(-3.32%)
Sep 02, 2021
3.235
3.374
3.207
3.353
82,361
+0.14(+4.33%)
Sep 01, 2021
3.186
3.263
3.151
3.214
22,245
+0.01(+0.22%)
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%)
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
.