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, 2021
2.788
2.959
2.788
2.926
68,014
+0.10(+3.66%)
Nov 29, 2021
2.753
2.857
2.574
2.822
188,971
+0.03(+1.23%)
Nov 26, 2021
2.781
2.817
2.650
2.788
36,819
-0.05(-1.70%)
Nov 24, 2021
2.822
2.843
2.781
2.836
22,356
+0.01(+0.49%)
Nov 23, 2021
2.919
2.925
2.813
2.822
62,547
-0.08(-2.84%)
Nov 22, 2021
2.898
2.937
2.891
2.905
26,519
+0.00(+0.00%)
Nov 19, 2021
3.022
3.022
2.898
2.905
22,418
-0.10(-3.30%)
Nov 18, 2021
3.118
3.043
3.004
3.004
11,258
-0.14(-4.30%)
Nov 17, 2021
3.157
3.160
3.103
3.139
13,738
-0.01(-0.44%)
Nov 16, 2021
3.201
3.201
3.111
3.153
27,511
-0.10(-3.17%)
Nov 15, 2021
3.235
3.328
3.201
3.256
29,576
+0.02(+0.64%)
Nov 12, 2021
3.201
3.270
3.036
3.235
46,741
-0.01(-0.21%)
Nov 11, 2021
3.201
3.302
3.201
3.242
11,247
+0.01(+0.21%)
Nov 10, 2021
3.235
3.235
141,356
-0.04(-1.26%)
Nov 09, 2021
3.373
3.373
3.277
3.277
27,735
-0.03(-1.04%)
Nov 08, 2021
3.311
3.332
3.270
3.311
18,356
+0.01(+0.42%)
Nov 05, 2021
3.318
3.387
3.277
3.297
74,539
-0.02(-0.62%)
Nov 04, 2021
3.428
3.442
3.276
3.318
28,841
-0.07(-2.03%)
Nov 03, 2021
3.366
3.435
3.352
3.387
25,234
+0.03(+0.82%)
Nov 02, 2021
3.435
3.435
3.320
3.359
12,521
-0.03(-1.01%)
Nov 01, 2021
3.277
3.400
3.228
3.394
60,016
+0.17(+5.12%)
Oct 29, 2021
3.373
3.373
3.201
3.228
24,305
-0.14(-4.29%)
Oct 28, 2021
3.387
3.504
3.311
3.373
91,475
-0.03(-1.01%)
Oct 27, 2021
3.442
3.462
3.349
3.407
38,068
-0.06(-1.79%)
Oct 26, 2021
3.421
3.490
3.469
68,297
+0.05(+1.41%)
Oct 25, 2021
3.318
3.421
3.256
3.421
47,354
+0.08(+2.26%)
Oct 22, 2021
3.228
3.366
3.166
3.345
43,340
+0.10(+2.97%)
Oct 21, 2021
3.380
3.394
3.235
3.249
52,978
-0.11(-3.28%)
Oct 20, 2021
3.366
3.387
3.304
3.359
24,275
+0.02(+0.62%)
Oct 19, 2021
3.222
3.373
3.222
3.339
51,034
+0.12(+3.85%)
Oct 18, 2021
3.139
3.235
3.125
3.215
38,169
+0.05(+1.52%)
Oct 15, 2021
3.084
3.201
3.084
3.166
40,112
+0.08(+2.68%)
Oct 14, 2021
3.098
3.160
3.049
3.084
79,243
+0.00(+0.00%)
Oct 13, 2021
3.084
3.180
3.029
3.084
32,494
+0.03(+0.82%)
Oct 12, 2021
3.043
3.118
3.001
3.059
49,243
+0.00(+0.08%)
Oct 11, 2021
2.960
3.146
2.946
3.056
80,265
+0.01(+0.23%)
Oct 08, 2021
3.022
3.111
3.022
3.049
8,728
+0.01(+0.23%)
Oct 07, 2021
3.008
3.153
3.011
3.043
39,467
-0.02(-0.67%)
Oct 06, 2021
3.249
3.249
3.008
3.063
110,486
-0.16(-4.91%)
Oct 05, 2021
3.235
3.256
3.166
3.222
19,132
+0.03(+0.86%)
Oct 04, 2021
3.215
3.215
3.079
3.194
70,724
+0.01(+0.43%)
Oct 01, 2021
2.829
3.215
2.829
3.180
132,845
+0.36(+12.96%)
Sep 30, 2021
2.774
2.842
2.771
2.815
38,215
+0.06(+2.25%)
Sep 29, 2021
2.747
2.842
2.747
2.753
51,492
+0.02(+0.76%)
Sep 28, 2021
2.843
2.843
2.712
2.733
58,379
-0.10(-3.64%)
Sep 27, 2021
2.740
2.836
2.729
2.836
33,354
+0.10(+3.78%)
Sep 24, 2021
2.795
2.829
2.733
2.733
41,933
-0.10(-3.64%)
Sep 23, 2021
2.864
2.919
2.836
2.836
46,119
-0.03(-0.96%)
Sep 22, 2021
2.822
2.941
2.822
2.864
162,399
+0.01(+0.48%)
Sep 21, 2021
2.815
2.879
2.788
2.850
47,757
+0.02(+0.73%)
Sep 20, 2021
2.946
2.946
2.822
2.829
66,275
-0.22(-7.22%)
Sep 17, 2021
3.153
3.153
3.008
3.049
66,390
-0.07(-2.21%)
Sep 16, 2021
3.139
3.194
3.022
3.118
55,418
+0.01(+0.44%)
Sep 15, 2021
3.111
3.242
3.104
3.104
86,015
-0.05(-1.53%)
Sep 14, 2021
3.222
3.242
3.118
3.153
85,181
-0.11(-3.38%)
Sep 13, 2021
3.304
3.495
3.215
3.263
473,728
+0.16(+5.10%)
Sep 10, 2021
3.153
3.194
3.049
3.104
65,816
-0.12(-3.63%)
Sep 09, 2021
3.256
3.270
3.160
3.222
29,259
+0.00(+0.00%)
Sep 08, 2021
3.277
3.304
3.187
3.222
61,084
-0.09(-2.70%)
Sep 07, 2021
3.173
3.366
3.139
3.311
153,015
+0.10(+3.22%)
Sep 03, 2021
3.235
3.297
3.131
3.208
37,073
-0.11(-3.32%)
Sep 02, 2021
3.201
3.339
3.173
3.318
83,233
+0.14(+4.33%)
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
.