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 (%)
Feb 28, 2023
4.915
5.013
4.778
4.857
82,753
-0.06(-1.17%)
Feb 27, 2023
4.648
5.110
4.648
4.915
192,427
+0.25(+5.42%)
Feb 24, 2023
4.728
4.774
4.627
4.663
65,951
-0.12(-2.56%)
Feb 23, 2023
4.612
4.836
4.612
4.785
93,057
+0.14(+3.11%)
Feb 22, 2023
4.554
4.785
4.554
4.641
78,765
+0.07(+1.58%)
Feb 21, 2023
4.547
4.720
4.540
4.569
84,508
-0.13(-2.77%)
Feb 17, 2023
4.901
4.944
4.562
4.699
291,328
-0.26(-5.24%)
Feb 16, 2023
4.850
5.110
4.829
4.958
220,172
+0.05(+1.03%)
Feb 15, 2023
4.944
4.995
4.749
4.908
224,223
-0.04(-0.73%)
Feb 14, 2023
4.634
5.016
4.634
4.944
379,175
+0.28(+6.04%)
Feb 13, 2023
4.453
4.673
4.453
4.663
193,261
+0.22(+5.04%)
Feb 10, 2023
4.179
4.460
4.128
4.439
101,957
+0.26(+6.22%)
Feb 09, 2023
4.475
4.482
4.179
4.179
97,829
-0.27(-6.16%)
Feb 08, 2023
4.540
4.583
4.381
4.453
82,242
-0.11(-2.37%)
Feb 07, 2023
4.533
4.655
4.439
4.562
73,420
+0.04(+0.80%)
Feb 06, 2023
4.569
4.684
4.460
4.525
144,486
-0.17(-3.54%)
Feb 03, 2023
5.088
5.088
4.663
4.691
300,366
-0.43(-8.45%)
Feb 02, 2023
4.944
5.124
4.918
5.124
222,002
+0.27(+5.50%)
Feb 01, 2023
4.547
4.937
4.547
4.857
168,243
+0.26(+5.65%)
Jan 31, 2023
4.540
4.684
4.482
4.598
176,419
+0.06(+1.27%)
Jan 30, 2023
4.554
4.735
4.511
4.540
369,523
-0.13(-2.78%)
Jan 27, 2023
4.518
4.735
4.518
4.670
144,505
+0.09(+1.89%)
Jan 26, 2023
4.525
4.608
4.486
4.583
148,498
+0.14(+3.08%)
Jan 25, 2023
4.201
4.489
4.089
4.446
322,839
+0.30(+7.32%)
Jan 24, 2023
4.258
4.273
3.970
4.143
249,217
-0.03(-0.69%)
Jan 23, 2023
4.201
4.316
4.092
4.172
135,771
+0.01(+0.17%)
Jan 20, 2023
4.049
4.299
4.020
4.165
74,278
+0.08(+1.94%)
Jan 19, 2023
4.006
4.201
3.796
4.085
388,745
-0.05(-1.22%)
Jan 18, 2023
4.547
4.605
4.095
4.136
241,320
-0.34(-7.58%)
Jan 17, 2023
4.186
4.554
4.179
4.475
377,403
+0.26(+6.16%)
Jan 13, 2023
4.121
4.251
4.121
4.215
116,067
+0.09(+2.10%)
Jan 12, 2023
4.114
4.222
4.064
4.128
126,658
+0.05(+1.24%)
Jan 11, 2023
4.114
4.172
3.984
4.078
119,747
+0.01(+0.36%)
Jan 10, 2023
4.078
4.186
4.078
4.064
278,977
+0.04(+1.08%)
Jan 09, 2023
3.890
4.096
3.890
4.020
213,536
+0.10(+2.58%)
Jan 06, 2023
3.825
4.020
3.800
3.919
239,316
+0.14(+3.82%)
Jan 05, 2023
3.558
3.861
3.558
3.775
192,176
+0.17(+4.81%)
Jan 04, 2023
3.472
3.674
3.472
3.602
144,445
+0.13(+3.74%)
Jan 03, 2023
3.522
3.573
3.414
3.472
75,570
+0.02(+0.63%)
Dec 30, 2022
3.472
3.544
3.356
3.450
220,418
-0.05(-1.44%)
Dec 29, 2022
3.515
3.616
3.486
3.501
78,714
-0.04(-1.02%)
Dec 28, 2022
3.573
3.645
3.436
3.537
192,729
-0.07(-2.00%)
Dec 27, 2022
3.573
3.652
3.487
3.609
166,600
+0.06(+1.83%)
Dec 23, 2022
3.436
3.569
3.436
3.544
63,381
+0.07(+2.08%)
Dec 22, 2022
3.480
3.522
3.430
3.472
26,396
+0.04(+1.05%)
Dec 21, 2022
3.587
3.630
3.436
3.436
262,615
-0.14(-3.84%)
Dec 20, 2022
3.573
3.659
3.551
3.573
180,056
+0.03(+0.81%)
Dec 19, 2022
3.573
3.601
3.537
3.544
126,564
-0.03(-0.81%)
Dec 16, 2022
3.428
3.573
3.428
3.573
164,409
+0.11(+3.23%)
Dec 15, 2022
3.537
3.537
3.443
3.461
283,655
-0.05(-1.34%)
Dec 14, 2022
3.440
3.565
3.428
3.508
113,849
+0.01(+0.21%)
Dec 13, 2022
3.537
3.557
3.457
3.501
119,314
-0.06(-1.82%)
Dec 12, 2022
3.335
3.573
3.277
3.565
139,338
+0.21(+6.24%)
Dec 09, 2022
3.320
3.399
3.320
3.356
33,292
+0.03(+0.87%)
Dec 08, 2022
3.392
3.443
3.321
3.327
135,441
-0.10(-2.95%)
Dec 07, 2022
3.378
3.537
3.300
3.428
155,945
+0.11(+3.26%)
Dec 06, 2022
3.320
3.464
3.236
3.320
123,591
+0.02(+0.66%)
Dec 05, 2022
3.248
3.313
3.118
3.298
122,363
+0.01(+0.22%)
Dec 02, 2022
3.147
3.399
3.116
3.291
167,941
+0.20(+6.54%)
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
.