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
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Oct 31, 2018
9.073
9.258
9.017
9.203
390,091
+0.18(+1.98%)
Oct 30, 2018
9.031
9.134
8.921
9.024
147,857
-0.04(-0.46%)
Oct 29, 2018
8.990
9.286
8.942
9.066
104,514
+0.12(+1.31%)
Oct 26, 2018
9.238
9.238
8.811
8.949
142,077
-0.32(-3.49%)
Oct 25, 2018
9.293
9.486
9.272
9.272
65,378
+0.03(+0.37%)
Oct 24, 2018
9.355
9.463
9.086
9.238
405,772
-0.13(-1.40%)
Oct 23, 2018
9.369
9.396
9.258
9.369
59,111
-0.13(-1.38%)
Oct 22, 2018
9.568
9.685
9.472
9.499
124,365
-0.03(-0.36%)
Oct 19, 2018
9.651
9.671
9.534
9.534
48,521
-0.10(-1.07%)
Oct 18, 2018
9.802
9.857
9.541
9.637
120,309
-0.21(-2.17%)
Oct 17, 2018
9.995
10.12
9.692
9.850
64,937
-0.28(-2.79%)
Oct 16, 2018
10.11
10.22
9.947
10.13
92,128
+0.08(+0.75%)
Oct 15, 2018
9.947
10.27
9.768
10.06
115,842
+0.14(+1.46%)
Oct 12, 2018
9.885
10.16
9.788
9.912
171,277
+0.01(+0.07%)
Oct 11, 2018
10.11
10.14
9.747
9.905
223,156
-0.75(-7.04%)
Oct 10, 2018
11.12
11.35
10.47
10.66
638,121
-0.65(-5.72%)
Oct 09, 2018
11.28
11.34
10.71
11.30
139,766
+0.06(+0.49%)
Oct 08, 2018
10.63
11.43
10.39
11.25
691,310
+0.45(+4.14%)
Oct 05, 2018
10.81
11.01
10.48
10.80
1,669,919
+0.02(+0.19%)
Oct 04, 2018
11.41
11.43
10.67
10.78
45,608
-0.71(-6.17%)
Oct 03, 2018
11.39
11.70
11.36
11.49
581,952
+0.20(+1.77%)
Oct 02, 2018
11.38
11.63
11.22
11.29
32,499
-0.06(-0.49%)
Oct 01, 2018
11.74
11.74
11.12
11.34
31,682
-0.32(-2.77%)
Sep 28, 2018
11.59
11.80
11.47
11.67
38,788
+0.04(+0.36%)
Sep 27, 2018
11.86
12.09
11.52
11.63
96,081
-0.39(-3.21%)
Sep 26, 2018
11.93
12.84
11.77
12.01
132,515
+0.27(+2.29%)
Sep 25, 2018
11.67
11.84
10.96
11.74
106,646
-0.06(-0.52%)
Sep 24, 2018
11.80
11.83
11.19
11.81
137,870
+0.01(+0.06%)
Sep 21, 2018
11.67
12.03
11.67
11.80
77,721
+0.17(+1.42%)
Sep 20, 2018
11.61
11.77
11.17
11.63
171,546
+0.01(+0.12%)
Sep 19, 2018
10.72
11.63
10.72
11.62
61,386
+0.59(+5.37%)
Sep 18, 2018
10.94
11.12
10.84
11.03
25,053
+0.02(+0.19%)
Sep 17, 2018
11.11
11.28
10.94
11.01
20,691
-0.02(-0.19%)
Sep 14, 2018
10.61
11.13
10.54
11.03
86,001
+0.36(+3.36%)
Sep 13, 2018
10.52
10.72
10.36
10.67
100,702
+0.21(+1.97%)
Sep 12, 2018
10.38
10.63
10.38
10.46
72,282
+0.09(+0.86%)
Sep 11, 2018
10.33
10.44
10.04
10.37
106,713
+0.06(+0.60%)
Sep 10, 2018
10.08
10.37
9.992
10.31
64,171
+0.36(+3.60%)
Sep 07, 2018
10.32
10.36
9.926
9.954
196,845
-0.31(-3.02%)
Sep 06, 2018
10.25
10.59
10.04
10.26
265,525
+0.35(+3.54%)
Sep 05, 2018
9.912
10.08
9.830
9.912
271,722
+0.00(+0.00%)
Sep 04, 2018
10.98
10.98
9.850
9.912
162,084
-1.37(-12.14%)
Aug 31, 2018
11.28
11.28
11.28
0
+1.73(+18.08%)
Aug 30, 2018
10.05
10.12
9.479
9.554
360,615
-0.63(-6.22%)
Aug 29, 2018
10.62
10.72
9.988
10.19
127,601
-0.41(-3.90%)
Aug 28, 2018
10.74
10.78
10.40
10.60
202,332
-0.14(-1.34%)
Aug 27, 2018
10.83
11.10
10.74
10.75
100,984
-0.06(-0.57%)
Aug 24, 2018
10.93
11.07
10.67
10.81
44,889
-0.12(-1.13%)
Aug 23, 2018
10.84
11.08
10.84
10.93
35,189
+0.12(+1.15%)
Aug 22, 2018
10.90
11.01
10.66
10.81
56,785
-0.13(-1.20%)
Aug 21, 2018
10.92
11.16
10.81
10.94
8,771
+0.06(+0.57%)
Aug 20, 2018
10.94
11.06
10.76
10.88
71,275
-0.04(-0.38%)
Aug 17, 2018
11.01
11.01
10.79
10.92
54,768
-0.17(-1.49%)
Aug 16, 2018
11.24
11.34
11.08
11.08
18,426
-0.06(-0.56%)
Aug 15, 2018
10.94
11.19
10.65
11.14
53,707
+0.06(+0.50%)
Aug 14, 2018
11.01
11.21
10.86
11.09
106,841
+0.10(+0.88%)
Aug 13, 2018
11.50
11.50
10.73
10.99
172,669
-0.47(-4.08%)
Aug 10, 2018
11.74
11.80
11.29
11.46
138,155
-0.39(-3.31%)
Aug 09, 2018
12.06
12.23
11.82
11.85
22,447
-0.17(-1.37%)
Aug 08, 2018
12.33
12.45
11.90
12.02
233,601
-0.39(-3.11%)
Aug 07, 2018
12.64
12.73
12.37
12.40
105,420
-0.17(-1.31%)
Aug 06, 2018
12.65
12.91
12.50
12.57
147,384
-0.09(-0.71%)
Aug 03, 2018
12.67
12.83
12.55
12.66
118,107
-0.02(-0.16%)
Aug 02, 2018
12.85
13.04
12.68
12.68
198,771
-0.17(-1.34%)
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
.