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 (%)
May 29, 2020
2.395
2.395
2.168
2.175
98,640
-0.17(-7.33%)
May 28, 2020
2.513
2.533
2.292
2.347
79,537
-0.15(-6.06%)
May 27, 2020
2.464
2.595
2.456
2.499
68,942
+0.02(+0.83%)
May 26, 2020
2.478
2.589
2.478
2.478
57,878
-0.03(-1.37%)
May 22, 2020
2.437
2.602
2.368
2.513
86,873
+0.11(+4.58%)
May 21, 2020
2.616
2.688
2.395
2.402
120,781
-0.20(-7.67%)
May 20, 2020
2.678
2.767
2.547
2.602
175,118
+0.06(+2.44%)
May 19, 2020
2.368
2.636
2.368
2.540
97,950
+0.12(+5.14%)
May 18, 2020
2.395
2.533
2.340
2.416
165,141
+0.16(+7.00%)
May 15, 2020
2.189
2.272
2.148
2.258
52,589
+0.05(+2.18%)
May 14, 2020
2.272
2.347
2.086
2.210
97,311
-0.06(-2.73%)
May 13, 2020
2.395
2.440
2.272
2.272
66,718
-0.14(-5.98%)
May 12, 2020
2.519
2.616
2.409
2.416
130,321
-0.01(-0.28%)
May 11, 2020
2.072
2.478
2.051
2.423
223,602
+0.28(+13.18%)
May 08, 2020
2.065
2.182
2.017
2.141
141,060
+0.10(+5.07%)
May 07, 2020
2.148
2.168
1.962
2.038
66,597
-0.01(-0.34%)
May 06, 2020
2.086
2.141
1.976
2.044
19,854
+0.04(+2.06%)
May 05, 2020
2.106
2.258
1.982
2.003
35,583
-0.06(-3.00%)
May 04, 2020
1.982
2.086
1.976
2.065
41,446
+0.06(+2.74%)
May 01, 2020
2.099
2.148
1.927
2.010
50,991
-0.25(-11.25%)
Apr 30, 2020
2.203
2.265
2.127
2.265
13,559
+0.04(+1.86%)
Apr 29, 2020
2.178
2.320
2.139
2.223
34,617
+0.14(+6.95%)
Apr 28, 2020
2.065
2.099
1.976
2.079
195,179
+0.10(+5.23%)
Apr 27, 2020
2.017
2.079
1.976
1.976
24,543
+0.01(+0.70%)
Apr 24, 2020
2.010
2.010
1.934
1.962
12,784
-0.04(-2.06%)
Apr 23, 2020
2.072
2.086
1.969
2.003
24,100
+0.00(+0.00%)
Apr 22, 2020
2.189
2.189
2.003
2.003
111,870
-0.07(-3.32%)
Apr 21, 2020
2.210
2.210
2.072
2.072
16,077
-0.12(-5.56%)
Apr 20, 2020
2.196
2.334
2.144
2.194
49,211
-0.00(-0.08%)
Apr 17, 2020
2.306
2.402
2.119
2.196
77,866
-0.02(-0.93%)
Apr 16, 2020
2.361
2.375
2.203
2.217
20,493
-0.17(-6.94%)
Apr 15, 2020
2.278
2.457
2.219
2.382
22,696
-0.03(-1.14%)
Apr 14, 2020
2.506
2.519
2.379
2.409
9,235
-0.10(-3.85%)
Apr 13, 2020
2.760
2.870
2.409
2.506
61,011
-0.07(-2.67%)
Apr 09, 2020
2.719
2.788
2.535
2.574
27,601
-0.03(-1.32%)
Apr 08, 2020
2.561
2.616
2.457
2.609
13,490
+0.15(+6.16%)
Apr 07, 2020
2.347
2.607
2.347
2.457
100,415
+0.09(+3.78%)
Apr 06, 2020
2.568
2.650
2.272
2.368
35,519
+0.01(+0.58%)
Apr 03, 2020
2.081
2.409
2.079
2.354
48,957
+0.23(+11.04%)
Apr 02, 2020
2.148
2.285
1.927
2.120
98,643
-0.12(-5.23%)
Apr 01, 2020
2.340
2.361
2.210
2.237
62,140
-0.16(-6.61%)
Mar 31, 2020
2.381
2.395
2.345
2.395
1,571
+0.02(+0.87%)
Mar 30, 2020
2.519
2.519
2.278
2.375
35,273
-0.18(-7.01%)
Mar 27, 2020
2.616
2.616
2.471
2.554
26,294
-0.03(-1.33%)
Mar 26, 2020
2.375
2.745
2.375
2.588
58,796
+0.20(+8.36%)
Mar 25, 2020
2.148
2.499
2.148
2.389
30,089
+0.22(+10.16%)
Mar 24, 2020
2.072
2.354
2.072
2.168
27,352
+0.18(+9.00%)
Mar 23, 2020
2.099
2.306
1.905
1.989
39,405
-0.17(-7.67%)
Mar 20, 2020
2.645
2.743
2.155
2.155
43,291
-0.41(-15.86%)
Mar 19, 2020
2.347
2.650
2.237
2.561
110,811
+0.15(+6.29%)
Mar 18, 2020
2.630
2.643
2.223
2.409
105,812
-0.33(-12.06%)
Mar 17, 2020
2.857
2.919
2.616
2.740
153,867
-0.11(-3.86%)
Mar 16, 2020
2.891
3.098
2.671
2.850
77,714
-0.19(-6.12%)
Mar 13, 2020
2.999
3.084
2.778
3.036
61,450
+0.08(+2.56%)
Mar 12, 2020
3.015
3.022
2.698
2.960
121,524
-0.12(-3.80%)
Mar 11, 2020
3.297
3.366
3.070
3.077
67,587
-0.24(-7.26%)
Mar 10, 2020
3.146
3.332
3.144
3.318
53,995
+0.25(+8.31%)
Mar 09, 2020
3.449
3.565
3.015
3.063
173,455
-0.57(-15.72%)
Mar 06, 2020
3.469
3.841
3.469
3.635
91,086
-0.21(-5.38%)
Mar 05, 2020
3.855
3.855
3.743
3.841
44,398
-0.01(-0.18%)
Mar 04, 2020
3.786
3.869
3.684
3.848
5,317
+0.12(+3.14%)
Mar 03, 2020
3.579
3.731
3.579
3.731
48,457
+0.12(+3.24%)
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
.