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
)
10.68
-0.43 (-3.87%)
Official Closing Price
Updated: 4:10 PM EDT, May 13, 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 (%)
Nov 30, 2020
2.953
3.063
2.864
3.001
686,683
+0.02(+0.69%)
Nov 27, 2020
3.104
3.235
2.960
2.981
104,161
-0.12(-3.99%)
Nov 25, 2020
3.104
3.165
3.043
3.104
99,802
-0.08(-2.59%)
Nov 24, 2020
3.098
3.219
3.022
3.187
118,344
+0.10(+3.35%)
Nov 23, 2020
3.201
3.263
3.015
3.084
130,583
-0.12(-3.66%)
Nov 20, 2020
3.339
3.387
3.166
3.201
119,124
-0.12(-3.73%)
Nov 19, 2020
3.339
3.394
3.246
3.325
126,027
-0.14(-4.17%)
Nov 18, 2020
3.098
3.641
3.084
3.469
383,911
+0.41(+13.51%)
Nov 17, 2020
2.994
3.098
2.943
3.056
137,709
+0.05(+1.60%)
Nov 16, 2020
2.912
3.029
2.860
3.008
71,271
+0.14(+5.05%)
Nov 13, 2020
2.836
2.926
2.774
2.864
67,697
-0.02(-0.72%)
Nov 12, 2020
2.891
2.905
2.705
2.884
108,464
-0.01(-0.24%)
Nov 11, 2020
2.939
2.939
2.836
2.891
86,694
-0.08(-2.78%)
Nov 10, 2020
3.098
3.098
2.870
2.974
212,955
-0.11(-3.57%)
Nov 09, 2020
2.802
3.132
2.698
3.084
255,370
+0.39(+14.58%)
Nov 06, 2020
2.616
2.726
2.574
2.691
56,075
+0.06(+2.36%)
Nov 05, 2020
2.595
2.636
2.554
2.630
132,649
+0.06(+2.41%)
Nov 04, 2020
2.547
2.650
2.526
2.568
16,225
-0.05(-1.84%)
Nov 03, 2020
2.932
3.029
2.616
2.616
206,914
-0.30(-10.17%)
Nov 02, 2020
2.533
3.063
2.506
2.912
245,609
+0.39(+15.26%)
Oct 30, 2020
2.285
2.581
2.182
2.526
188,855
+0.16(+6.69%)
Oct 29, 2020
2.106
2.395
2.093
2.368
129,724
+0.26(+12.42%)
Oct 28, 2020
2.031
2.134
2.031
2.106
60,294
+0.03(+1.32%)
Oct 27, 2020
2.106
2.134
2.058
2.079
38,166
-0.03(-1.63%)
Oct 26, 2020
2.155
2.168
2.106
2.113
27,373
-0.02(-0.97%)
Oct 23, 2020
2.058
2.173
2.053
2.134
30,797
+0.13(+6.53%)
Oct 22, 2020
2.223
2.227
2.003
2.003
114,105
-0.17(-7.62%)
Oct 21, 2020
2.320
2.331
2.113
2.168
29,063
-0.18(-7.62%)
Oct 20, 2020
2.340
2.389
2.272
2.347
133,606
+0.02(+0.89%)
Oct 19, 2020
2.182
2.327
2.158
2.327
166,425
+0.17(+7.99%)
Oct 16, 2020
2.134
2.161
2.079
2.155
97,623
+0.01(+0.32%)
Oct 15, 2020
2.113
2.175
2.106
2.148
116,522
+0.02(+0.97%)
Oct 14, 2020
2.093
2.127
2.044
2.127
252,672
+0.03(+1.64%)
Oct 13, 2020
2.044
2.137
2.044
2.093
20,662
+0.02(+1.00%)
Oct 12, 2020
2.141
2.141
2.003
2.072
31,191
-0.08(-3.53%)
Oct 09, 2020
2.127
2.148
2.072
2.148
61,450
+0.06(+2.63%)
Oct 08, 2020
2.093
2.127
2.065
2.093
9,759
-0.01(-0.33%)
Oct 07, 2020
2.065
2.120
2.024
2.099
25,953
+0.07(+3.39%)
Oct 06, 2020
2.038
2.099
2.031
2.031
26,367
-0.01(-0.67%)
Oct 05, 2020
2.051
2.065
2.024
2.044
31,868
+0.05(+2.41%)
Oct 02, 2020
1.989
2.038
1.955
1.996
56,947
-0.06(-3.01%)
Oct 01, 2020
1.927
2.058
1.927
2.058
61,671
+0.12(+6.03%)
Sep 30, 2020
1.948
2.010
1.927
1.941
36,244
+0.01(+0.36%)
Sep 29, 2020
2.044
2.044
1.893
1.934
74,656
-0.03(-1.75%)
Sep 28, 2020
2.141
2.141
1.948
1.969
646,117
-0.12(-5.61%)
Sep 25, 2020
1.955
2.161
1.927
2.086
115,201
+0.06(+2.71%)
Sep 24, 2020
1.769
2.031
1.769
2.031
253,483
+0.22(+12.17%)
Sep 23, 2020
1.934
1.982
1.810
1.810
78,988
-0.12(-6.07%)
Sep 22, 2020
1.996
1.997
1.907
1.927
86,030
-0.05(-2.44%)
Sep 21, 2020
2.038
2.079
1.969
1.976
174,951
-0.03(-1.37%)
Sep 18, 2020
2.065
2.065
2.003
2.003
113,168
-0.04(-2.02%)
Sep 17, 2020
2.051
2.086
2.038
2.044
80,523
-0.02(-1.00%)
Sep 16, 2020
2.031
2.099
2.031
2.065
97,859
-0.03(-1.32%)
Sep 15, 2020
2.093
2.134
2.093
2.093
23,335
-0.01(-0.33%)
Sep 14, 2020
2.099
2.168
2.099
2.099
40,785
-0.01(-0.33%)
Sep 11, 2020
2.182
2.223
2.072
2.106
88,616
-0.06(-2.86%)
Sep 10, 2020
2.196
2.251
2.155
2.168
54,689
-0.03(-1.25%)
Sep 09, 2020
2.307
2.307
2.196
2.196
20,293
-0.08(-3.33%)
Sep 08, 2020
2.313
2.380
2.237
2.272
40,839
-0.04(-1.79%)
Sep 04, 2020
2.285
2.375
2.251
2.313
98,931
+0.01(+0.30%)
Sep 03, 2020
2.354
2.368
2.285
2.306
52,282
-0.10(-4.29%)
Sep 02, 2020
2.409
2.416
2.313
2.409
61,822
-0.01(-0.28%)
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
.