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
)
10.93
+0.25 (+2.34%)
Official Closing Price
Updated: 4:10 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 (%)
Dec 31, 2015
8.077
8.077
8.077
8.077
135,844
-0.05(-0.65%)
Dec 30, 2015
8.136
8.175
8.018
8.129
39,441
-0.05(-0.56%)
Dec 29, 2015
8.201
8.339
8.050
8.175
106,055
+0.01(+0.16%)
Dec 28, 2015
8.241
8.277
8.057
8.162
104,750
-0.13(-1.58%)
Dec 24, 2015
8.333
8.293
8.293
8.293
41,880
-0.01(-0.16%)
Dec 23, 2015
8.024
8.405
7.945
8.306
235,078
+0.28(+3.52%)
Dec 22, 2015
8.077
8.077
7.827
8.024
63,918
+0.10(+1.24%)
Dec 21, 2015
8.103
8.155
7.630
7.926
151,038
-0.05(-0.58%)
Dec 18, 2015
8.326
8.326
7.880
7.972
110,115
-0.33(-3.96%)
Dec 17, 2015
8.136
8.530
8.090
8.300
218,165
+0.16(+1.94%)
Dec 16, 2015
8.083
8.274
8.031
8.142
86,327
+0.04(+0.49%)
Dec 15, 2015
7.978
8.123
7.827
8.103
206,935
+0.22(+2.75%)
Dec 14, 2015
8.129
8.169
7.748
7.886
182,978
-0.32(-3.84%)
Dec 11, 2015
8.195
8.251
7.998
8.201
103,491
-0.07(-0.79%)
Dec 10, 2015
8.418
8.431
8.182
8.267
98,844
-0.11(-1.25%)
Dec 09, 2015
8.372
8.536
8.109
8.372
188,541
+0.04(+0.47%)
Dec 08, 2015
8.484
8.484
8.234
8.333
151,826
-0.18(-2.16%)
Dec 07, 2015
8.799
8.812
8.347
8.517
311,691
-0.24(-2.77%)
Dec 04, 2015
8.970
8.996
8.694
8.760
307,513
-0.24(-2.63%)
Dec 03, 2015
9.094
9.127
8.878
8.996
231,039
-0.09(-0.94%)
Dec 02, 2015
8.996
9.198
8.924
9.081
250,339
+0.11(+1.17%)
Dec 01, 2015
9.147
9.193
8.865
8.976
325,066
-0.05(-0.58%)
Nov 30, 2015
8.937
9.278
8.766
9.029
165,639
+0.11(+1.18%)
Nov 27, 2015
9.416
9.423
8.858
8.924
134,744
-0.45(-4.83%)
Nov 25, 2015
9.429
9.377
9.377
9.377
203,004
+0.00(+0.00%)
Nov 24, 2015
9.272
9.600
9.232
9.377
394,774
+0.01(+0.14%)
Nov 23, 2015
10.06
10.46
9.272
9.364
292,984
-0.53(-5.31%)
Nov 20, 2015
10.83
10.83
9.823
9.889
916,528
-0.82(-7.66%)
Nov 19, 2015
11.02
11.17
9.311
10.71
2,312,200
-0.24(-2.16%)
Nov 18, 2015
10.94
11.11
10.82
10.95
160,806
+0.04(+0.36%)
Nov 17, 2015
11.00
11.01
10.83
10.91
178,552
-0.03(-0.30%)
Nov 16, 2015
10.95
11.12
10.64
10.94
280,894
-0.11(-0.95%)
Nov 13, 2015
11.42
11.52
10.91
11.04
126,951
-0.40(-3.50%)
Nov 12, 2015
11.55
11.56
11.33
11.45
631,006
-0.11(-0.97%)
Nov 11, 2015
11.56
11.68
11.49
11.56
382,609
-0.08(-0.68%)
Nov 10, 2015
11.56
11.79
11.56
11.64
184,147
-0.02(-0.17%)
Nov 09, 2015
11.59
11.95
11.55
11.66
120,686
+0.03(+0.28%)
Nov 06, 2015
11.68
11.69
11.49
11.62
103,453
-0.09(-0.79%)
Nov 05, 2015
11.66
11.82
11.49
11.71
106,407
+0.04(+0.34%)
Nov 04, 2015
11.78
12.00
11.59
11.68
236,523
-0.08(-0.67%)
Nov 03, 2015
11.66
11.85
11.66
11.75
131,360
-0.03(-0.28%)
Nov 02, 2015
11.82
11.87
11.62
11.79
175,118
-0.03(-0.22%)
Oct 30, 2015
11.78
11.92
11.64
11.81
69,680
-0.10(-0.88%)
Oct 29, 2015
11.45
12.12
11.45
11.92
161,057
+0.11(+0.95%)
Oct 28, 2015
11.31
12.44
11.31
11.81
687,908
+0.50(+4.41%)
Oct 27, 2015
11.15
11.65
11.15
11.31
271,719
+0.07(+0.58%)
Oct 26, 2015
11.50
12.03
11.14
11.24
482,377
+0.65(+6.14%)
Oct 23, 2015
10.64
10.76
10.37
10.59
48,197
+0.09(+0.88%)
Oct 22, 2015
10.59
10.78
10.45
10.50
67,562
+0.01(+0.12%)
Oct 21, 2015
10.99
11.27
10.34
10.49
58,958
-0.39(-3.56%)
Oct 20, 2015
10.95
11.06
10.68
10.87
81,850
-0.15(-1.37%)
Oct 19, 2015
10.68
11.08
10.53
11.02
57,541
+0.22(+2.07%)
Oct 16, 2015
10.75
10.83
10.40
10.80
40,661
+0.12(+1.17%)
Oct 15, 2015
10.29
10.80
10.26
10.68
44,729
+0.32(+3.04%)
Oct 14, 2015
10.44
10.81
10.25
10.36
61,307
-0.01(-0.06%)
Oct 13, 2015
10.36
10.60
10.30
10.37
86,295
+0.01(+0.06%)
Oct 12, 2015
10.22
10.65
10.18
10.36
69,315
+0.24(+2.33%)
Oct 09, 2015
10.19
10.32
10.09
10.13
48,533
-0.01(-0.07%)
Oct 08, 2015
10.37
10.37
10.03
10.13
69,454
-0.05(-0.52%)
Oct 07, 2015
10.15
10.48
10.03
10.18
88,283
+0.05(+0.45%)
Oct 06, 2015
10.23
10.45
9.981
10.14
54,724
-0.09(-0.90%)
Oct 05, 2015
9.987
10.51
9.987
10.23
68,634
+0.23(+2.30%)
Oct 02, 2015
9.528
10.14
9.364
10.00
88,201
+0.32(+3.25%)
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
.