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
)
10.92
+0.24 (+2.25%)
Streaming Delayed Price
Updated: 2:16 PM EDT, May 14, 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 29, 2019
3.827
3.875
3.800
3.834
16,561
+0.02(+0.54%)
Nov 27, 2019
3.724
4.034
3.724
3.813
158,929
+0.08(+2.03%)
Nov 26, 2019
3.731
3.800
3.690
3.738
79,063
-0.01(-0.37%)
Nov 25, 2019
3.696
3.896
3.696
3.752
190,410
+0.01(+0.18%)
Nov 22, 2019
3.972
3.972
3.731
3.745
64,065
-0.23(-5.88%)
Nov 21, 2019
3.813
4.086
3.779
3.979
68,946
+0.16(+4.14%)
Nov 20, 2019
3.848
3.903
3.717
3.820
52,626
+0.06(+1.46%)
Nov 19, 2019
3.545
3.779
3.545
3.765
96,338
+0.28(+7.89%)
Nov 18, 2019
3.442
3.524
3.394
3.490
50,369
+0.05(+1.40%)
Nov 15, 2019
3.345
3.469
3.339
3.442
79,755
+0.14(+4.38%)
Nov 14, 2019
3.476
3.628
3.270
3.297
237,310
-0.22(-6.26%)
Nov 13, 2019
3.469
3.600
3.428
3.518
87,344
+0.01(+0.20%)
Nov 12, 2019
3.497
3.683
3.497
3.511
69,049
-0.07(-1.92%)
Nov 11, 2019
3.628
3.690
3.566
3.579
67,636
-0.04(-1.14%)
Nov 08, 2019
3.490
3.621
3.483
3.621
598,527
+0.09(+2.53%)
Nov 07, 2019
3.511
3.593
3.507
3.531
72,712
+0.02(+0.59%)
Nov 06, 2019
3.483
3.552
3.462
3.511
136,249
-0.01(-0.20%)
Nov 05, 2019
3.531
3.641
3.511
3.518
75,967
+0.00(+0.00%)
Nov 04, 2019
3.518
3.765
3.518
3.518
159,568
+0.01(+0.20%)
Nov 01, 2019
3.552
3.552
3.480
3.511
155,006
-0.03(-0.78%)
Oct 31, 2019
3.545
3.593
3.462
3.538
70,533
-0.01(-0.39%)
Oct 30, 2019
3.738
3.738
3.511
3.552
228,775
-0.14(-3.91%)
Oct 29, 2019
3.593
3.827
3.566
3.696
105,997
+0.06(+1.70%)
Oct 28, 2019
3.910
3.979
3.614
3.635
138,298
-0.29(-7.32%)
Oct 25, 2019
3.614
3.937
3.586
3.922
142,949
+0.34(+9.56%)
Oct 24, 2019
3.586
3.676
3.511
3.579
65,606
-0.01(-0.38%)
Oct 23, 2019
3.462
3.621
3.435
3.593
233,052
+0.07(+1.95%)
Oct 22, 2019
3.566
3.614
3.462
3.524
232,090
-0.07(-1.92%)
Oct 21, 2019
3.538
3.607
3.442
3.593
520,268
+0.09(+2.55%)
Oct 18, 2019
3.518
3.600
3.380
3.504
320,473
-0.03(-0.78%)
Oct 17, 2019
3.524
3.573
3.490
3.531
66,404
+0.00(+0.00%)
Oct 16, 2019
3.442
3.579
3.428
3.531
325,868
+0.14(+4.27%)
Oct 15, 2019
3.545
3.586
3.382
3.387
112,582
-0.14(-3.91%)
Oct 14, 2019
3.621
3.621
3.511
3.524
27,622
-0.08(-2.29%)
Oct 11, 2019
3.511
3.669
3.511
3.607
61,014
+0.19(+5.65%)
Oct 10, 2019
3.517
3.517
3.414
3.414
36,104
-0.03(-0.80%)
Oct 09, 2019
3.511
3.511
3.414
3.442
44,703
-0.02(-0.60%)
Oct 08, 2019
3.573
3.586
3.456
3.462
71,364
-0.13(-3.64%)
Oct 07, 2019
3.566
3.745
3.552
3.593
80,516
-0.06(-1.69%)
Oct 04, 2019
3.511
3.662
3.504
3.655
40,821
+0.04(+1.14%)
Oct 03, 2019
3.559
3.628
3.504
3.614
49,625
+0.07(+1.94%)
Oct 02, 2019
3.531
3.600
3.476
3.545
49,811
+0.00(+0.00%)
Oct 01, 2019
3.662
3.738
3.490
3.545
25,483
-0.08(-2.09%)
Sep 30, 2019
3.703
3.752
3.614
3.621
44,485
-0.10(-2.77%)
Sep 27, 2019
3.628
3.869
3.628
3.724
95,299
+0.10(+2.85%)
Sep 26, 2019
3.641
3.669
3.524
3.621
69,620
-0.02(-0.57%)
Sep 25, 2019
3.586
3.758
3.459
3.641
104,878
+0.05(+1.34%)
Sep 24, 2019
3.731
3.758
3.566
3.593
115,909
-0.14(-3.69%)
Sep 23, 2019
3.869
3.931
3.717
3.731
72,755
-0.13(-3.39%)
Sep 20, 2019
4.130
4.240
3.862
3.862
44,017
-0.20(-4.92%)
Sep 19, 2019
4.034
4.130
3.890
4.061
73,719
+0.05(+1.20%)
Sep 18, 2019
4.220
4.220
3.931
4.013
76,551
-0.17(-4.11%)
Sep 17, 2019
3.910
4.357
3.855
4.185
180,120
+0.29(+7.42%)
Sep 16, 2019
3.937
3.937
3.752
3.896
190,134
+0.07(+1.80%)
Sep 13, 2019
4.054
4.109
3.827
3.827
114,475
-0.22(-5.44%)
Sep 12, 2019
4.206
4.261
3.958
4.048
60,477
-0.15(-3.61%)
Sep 11, 2019
4.337
4.591
4.199
4.199
143,650
-0.13(-3.02%)
Sep 10, 2019
4.144
4.433
4.144
4.330
68,207
+0.03(+0.64%)
Sep 09, 2019
4.392
4.708
4.151
4.302
112,618
+0.05(+1.13%)
Sep 06, 2019
4.178
4.543
4.178
4.254
164,885
-0.04(-0.96%)
Sep 05, 2019
3.862
4.598
3.862
4.295
336,199
+0.41(+10.64%)
Sep 04, 2019
3.641
4.165
3.638
3.882
401,630
+0.28(+7.63%)
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
.