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 31, 2019
6.519
6.519
6.333
6.402
79,609
-0.17(-2.52%)
May 30, 2019
6.567
6.698
6.539
6.567
28,278
+0.03(+0.42%)
May 29, 2019
6.526
6.684
6.078
6.539
128,949
+0.07(+1.06%)
May 28, 2019
6.705
6.877
6.422
6.471
588,344
-0.21(-3.09%)
May 24, 2019
6.402
6.732
6.305
6.677
281,830
+0.23(+3.63%)
May 23, 2019
6.340
6.457
6.257
6.443
112,202
-0.01(-0.11%)
May 22, 2019
6.381
6.532
6.285
6.450
82,031
+0.09(+1.41%)
May 21, 2019
6.078
6.588
6.002
6.360
132,271
+0.31(+5.12%)
May 20, 2019
6.292
6.292
5.748
6.051
172,602
-0.25(-3.93%)
May 17, 2019
6.402
6.471
6.267
6.298
62,322
-0.08(-1.29%)
May 16, 2019
6.333
6.539
6.298
6.381
84,754
+0.14(+2.32%)
May 15, 2019
5.975
6.292
5.947
6.237
49,294
+0.23(+3.90%)
May 14, 2019
5.851
6.044
5.851
6.002
115,887
+0.15(+2.59%)
May 13, 2019
6.078
6.106
5.851
5.851
62,595
-0.36(-5.77%)
May 10, 2019
6.457
6.457
6.154
6.209
143,820
-0.19(-3.01%)
May 09, 2019
6.168
6.443
6.023
6.402
117,552
+0.19(+3.10%)
May 08, 2019
6.243
6.477
6.113
6.209
97,477
+0.01(+0.22%)
May 07, 2019
6.298
6.367
6.051
6.195
104,249
-0.14(-2.28%)
May 06, 2019
6.051
6.484
6.023
6.340
73,525
+0.21(+3.48%)
May 03, 2019
6.237
6.519
6.126
6.126
233,745
-0.08(-1.22%)
May 02, 2019
6.347
6.441
6.140
6.202
116,792
-0.11(-1.74%)
May 01, 2019
6.464
6.532
6.298
6.312
130,605
-0.15(-2.34%)
Apr 30, 2019
6.298
6.464
6.088
6.464
110,296
+0.17(+2.62%)
Apr 29, 2019
6.505
6.688
6.278
6.298
277,950
-0.31(-4.69%)
Apr 26, 2019
6.849
6.849
6.553
6.608
111,279
-0.31(-4.48%)
Apr 25, 2019
6.884
6.980
6.498
6.918
149,383
+0.17(+2.55%)
Apr 24, 2019
6.711
6.856
6.464
6.746
74,677
+0.06(+0.82%)
Apr 23, 2019
6.872
6.893
6.691
6.691
52,583
-0.32(-4.52%)
Apr 22, 2019
7.166
7.166
6.629
7.007
64,190
-0.09(-1.26%)
Apr 18, 2019
7.001
7.097
6.767
7.097
39,078
+0.14(+1.98%)
Apr 17, 2019
7.097
7.303
6.959
6.959
127,288
-0.13(-1.84%)
Apr 16, 2019
7.200
7.365
7.090
7.090
30,504
-0.14(-1.90%)
Apr 15, 2019
7.228
7.372
7.180
7.228
28,190
+0.01(+0.10%)
Apr 12, 2019
7.345
7.544
7.214
7.221
55,203
-0.14(-1.96%)
Apr 11, 2019
7.372
7.565
7.152
7.365
145,481
+0.00(+0.00%)
Apr 10, 2019
7.145
7.503
7.145
7.365
46,266
+0.23(+3.18%)
Apr 09, 2019
7.372
7.537
7.069
7.138
163,817
-0.30(-3.98%)
Apr 08, 2019
7.104
7.565
6.959
7.434
259,385
+0.30(+4.25%)
Apr 05, 2019
7.441
7.572
7.014
7.131
71,619
-0.23(-3.18%)
Apr 04, 2019
7.228
7.365
7.021
7.365
72,312
+0.11(+1.52%)
Apr 03, 2019
7.536
7.536
6.959
7.255
100,016
-0.16(-2.14%)
Apr 02, 2019
7.291
7.489
6.946
7.414
132,668
+0.12(+1.60%)
Apr 01, 2019
7.524
7.765
7.297
7.297
98,809
-0.21(-2.75%)
Mar 29, 2019
7.703
7.782
7.414
7.503
68,423
-0.14(-1.89%)
Mar 28, 2019
7.641
7.909
7.427
7.648
199,536
-0.01(-0.09%)
Mar 27, 2019
8.026
8.086
7.235
7.655
127,356
-0.52(-6.32%)
Mar 26, 2019
8.205
8.205
7.759
8.171
37,567
+0.06(+0.68%)
Mar 25, 2019
8.205
8.384
7.916
8.116
33,068
-0.10(-1.17%)
Mar 22, 2019
8.439
8.513
8.136
8.212
75,832
-0.50(-5.77%)
Mar 21, 2019
8.790
8.825
8.453
8.715
26,561
-0.10(-1.09%)
Mar 20, 2019
9.059
9.059
8.556
8.811
41,132
-0.34(-3.76%)
Mar 19, 2019
8.845
9.155
8.639
9.155
43,747
-0.03(-0.37%)
Mar 18, 2019
8.749
9.224
8.632
9.190
88,199
+0.37(+4.22%)
Mar 15, 2019
8.604
8.921
8.604
8.818
51,426
+0.19(+2.15%)
Mar 14, 2019
8.281
8.763
8.260
8.632
15,969
+0.06(+0.72%)
Mar 13, 2019
8.832
8.921
8.508
8.570
31,338
-0.37(-4.16%)
Mar 12, 2019
8.563
8.942
8.439
8.942
37,243
+0.40(+4.67%)
Mar 11, 2019
8.088
8.818
8.088
8.543
24,804
+0.01(+0.08%)
Mar 08, 2019
8.405
8.931
8.405
8.536
45,906
+0.05(+0.57%)
Mar 07, 2019
8.990
8.997
8.398
8.487
56,970
-0.54(-6.02%)
Mar 06, 2019
9.506
9.541
9.028
9.031
34,602
-0.59(-6.15%)
Mar 05, 2019
9.307
9.623
8.949
9.623
24,801
+0.19(+2.04%)
Mar 04, 2019
9.603
9.658
8.962
9.430
34,954
-0.20(-2.07%)
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
.