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
)
10.29
+0.23 (+2.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2020
3.736
3.819
3.673
3.819
55,057
+0.07(+1.86%)
Feb 27, 2020
3.729
3.833
3.485
3.749
75,258
-0.05(-1.28%)
Feb 26, 2020
3.833
3.896
3.715
3.798
133,454
-0.01(-0.37%)
Feb 25, 2020
3.652
3.812
3.652
3.812
74,889
+0.17(+4.58%)
Feb 24, 2020
3.548
3.673
3.520
3.645
22,232
+0.05(+1.35%)
Feb 21, 2020
3.610
3.659
3.583
3.596
13,369
-0.02(-0.58%)
Feb 20, 2020
3.680
3.763
3.589
3.617
11,642
+0.03(+0.97%)
Feb 19, 2020
3.589
3.645
3.548
3.583
29,186
+0.01(+0.39%)
Feb 18, 2020
3.555
3.666
3.548
3.569
21,026
-0.10(-2.84%)
Feb 14, 2020
3.645
3.673
3.499
3.673
42,838
+0.03(+0.96%)
Feb 13, 2020
3.631
3.638
3.583
3.638
14,559
-0.03(-0.76%)
Feb 12, 2020
3.756
3.791
3.659
3.666
56,131
-0.01(-0.19%)
Feb 11, 2020
3.777
3.847
3.659
3.673
40,549
-0.14(-3.65%)
Feb 10, 2020
3.715
3.868
3.706
3.812
37,359
+0.06(+1.48%)
Feb 07, 2020
3.659
3.756
3.596
3.756
52,757
+0.07(+1.89%)
Feb 06, 2020
3.857
3.857
3.687
3.687
35,295
-0.13(-3.46%)
Feb 05, 2020
3.743
3.854
3.680
3.819
61,734
+0.10(+2.62%)
Feb 04, 2020
3.833
3.882
3.666
3.722
48,236
-0.10(-2.55%)
Feb 03, 2020
3.652
3.875
3.652
3.819
83,766
+0.12(+3.20%)
Jan 31, 2020
3.916
3.978
3.652
3.701
69,288
-0.13(-3.27%)
Jan 30, 2020
3.951
4.014
3.823
3.826
78,424
-0.19(-4.76%)
Jan 29, 2020
4.049
4.097
3.944
4.017
35,292
-0.07(-1.79%)
Jan 28, 2020
4.104
4.174
4.083
4.090
34,562
-0.03(-0.84%)
Jan 27, 2020
4.063
4.125
3.979
4.125
33,500
-0.06(-1.50%)
Jan 24, 2020
4.104
4.229
4.056
4.188
43,269
-0.04(-0.99%)
Jan 23, 2020
4.118
4.250
4.111
4.229
40,166
+0.13(+3.23%)
Jan 22, 2020
4.049
4.327
4.042
4.097
58,577
-0.01(-0.34%)
Jan 21, 2020
4.306
4.471
4.111
4.111
54,698
-0.19(-4.52%)
Jan 17, 2020
4.285
4.424
4.243
4.306
53,044
+0.10(+2.31%)
Jan 16, 2020
4.250
4.383
4.195
4.209
77,298
-0.06(-1.47%)
Jan 15, 2020
4.376
4.417
4.243
4.271
52,271
-0.10(-2.38%)
Jan 14, 2020
4.598
4.598
4.327
4.376
50,728
-0.13(-2.78%)
Jan 13, 2020
4.501
4.675
4.417
4.501
102,917
+0.08(+1.73%)
Jan 10, 2020
4.452
4.473
4.383
4.424
53,332
-0.01(-0.16%)
Jan 09, 2020
4.424
4.485
4.389
4.431
48,578
+0.02(+0.47%)
Jan 08, 2020
4.396
4.584
4.375
4.410
73,766
-0.02(-0.47%)
Jan 07, 2020
4.202
4.445
4.202
4.431
118,623
+0.20(+4.77%)
Jan 06, 2020
4.320
4.400
4.188
4.229
50,481
-0.10(-2.25%)
Jan 03, 2020
4.556
4.633
4.236
4.327
137,571
-0.23(-5.04%)
Jan 02, 2020
4.869
4.869
4.480
4.556
134,456
-0.26(-5.35%)
Dec 31, 2019
4.800
4.856
4.730
4.814
95,883
+0.02(+0.44%)
Dec 30, 2019
4.981
4.981
4.772
4.793
150,316
-0.19(-3.91%)
Dec 27, 2019
5.176
5.176
4.876
4.988
187,166
-0.13(-2.45%)
Dec 26, 2019
5.169
5.273
5.023
5.113
247,729
+0.02(+0.41%)
Dec 24, 2019
4.946
5.259
4.946
5.092
191,622
+0.24(+4.87%)
Dec 23, 2019
4.779
4.981
4.737
4.856
261,565
+0.07(+1.45%)
Dec 20, 2019
4.737
4.925
4.661
4.786
97,608
+0.08(+1.78%)
Dec 19, 2019
4.730
4.904
4.675
4.703
79,636
-0.09(-1.89%)
Dec 18, 2019
4.856
4.943
4.654
4.793
137,560
-0.08(-1.57%)
Dec 17, 2019
4.668
4.869
4.501
4.869
120,035
+0.22(+4.79%)
Dec 16, 2019
4.473
4.765
4.473
4.647
128,601
+0.26(+6.03%)
Dec 13, 2019
4.320
4.709
4.205
4.383
166,897
-0.01(-0.32%)
Dec 12, 2019
4.174
4.494
4.160
4.396
107,926
+0.22(+5.16%)
Dec 11, 2019
4.285
4.403
4.181
4.181
73,490
-0.10(-2.44%)
Dec 10, 2019
4.403
4.403
4.229
4.285
71,967
-0.19(-4.20%)
Dec 09, 2019
3.965
4.584
3.916
4.473
239,207
+0.61(+15.65%)
Dec 06, 2019
3.798
3.986
3.756
3.868
184,866
+0.15(+3.93%)
Dec 05, 2019
3.756
3.833
3.722
3.722
39,884
-0.07(-1.84%)
Dec 04, 2019
3.715
3.847
3.687
3.791
24,984
+0.13(+3.42%)
Dec 03, 2019
3.659
3.756
3.638
3.666
40,923
-0.03(-0.94%)
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
.