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
2.421
2.421
2.191
2.198
97,608
-0.17(-7.33%)
May 28, 2020
2.539
2.560
2.316
2.372
78,704
-0.15(-6.06%)
May 27, 2020
2.490
2.623
2.482
2.525
68,220
+0.02(+0.83%)
May 26, 2020
2.504
2.617
2.504
2.504
57,272
-0.03(-1.37%)
May 22, 2020
2.463
2.630
2.393
2.539
85,964
+0.11(+4.58%)
May 21, 2020
2.643
2.716
2.421
2.428
119,517
-0.20(-7.67%)
May 20, 2020
2.706
2.796
2.574
2.630
173,285
+0.06(+2.44%)
May 19, 2020
2.393
2.664
2.393
2.567
96,925
+0.13(+5.14%)
May 18, 2020
2.421
2.560
2.365
2.441
163,412
+0.16(+7.00%)
May 15, 2020
2.212
2.296
2.170
2.282
52,038
+0.05(+2.18%)
May 14, 2020
2.296
2.372
2.108
2.233
96,292
-0.06(-2.73%)
May 13, 2020
2.421
2.466
2.296
2.296
66,019
-0.15(-5.98%)
May 12, 2020
2.546
2.643
2.435
2.442
128,957
-0.01(-0.28%)
May 11, 2020
2.094
2.504
2.073
2.449
221,261
+0.29(+13.18%)
May 08, 2020
2.087
2.205
2.038
2.163
139,584
+0.10(+5.07%)
May 07, 2020
2.170
2.191
1.983
2.059
65,900
-0.01(-0.34%)
May 06, 2020
2.108
2.163
1.996
2.066
19,646
+0.04(+2.06%)
May 05, 2020
2.129
2.282
2.003
2.024
35,210
-0.06(-3.00%)
May 04, 2020
2.003
2.108
1.996
2.087
41,012
+0.06(+2.74%)
May 01, 2020
2.122
2.171
1.948
2.031
50,457
-0.26(-11.25%)
Apr 30, 2020
2.226
2.289
2.150
2.289
13,417
+0.04(+1.86%)
Apr 29, 2020
2.201
2.344
2.161
2.247
34,254
+0.15(+6.95%)
Apr 28, 2020
2.087
2.122
1.996
2.101
193,136
+0.10(+5.23%)
Apr 27, 2020
2.038
2.101
1.996
1.996
24,287
+0.01(+0.70%)
Apr 24, 2020
2.031
2.031
1.955
1.983
12,650
-0.04(-2.06%)
Apr 23, 2020
2.094
2.108
1.990
2.024
23,848
+0.00(+0.00%)
Apr 22, 2020
2.212
2.212
2.024
2.024
110,699
-0.07(-3.32%)
Apr 21, 2020
2.233
2.233
2.094
2.094
15,909
-0.12(-5.56%)
Apr 20, 2020
2.219
2.358
2.167
2.217
48,696
-0.00(-0.08%)
Apr 17, 2020
2.330
2.427
2.142
2.219
77,051
-0.02(-0.93%)
Apr 16, 2020
2.386
2.400
2.226
2.240
20,279
-0.17(-6.94%)
Apr 15, 2020
2.303
2.483
2.243
2.407
22,458
-0.03(-1.14%)
Apr 14, 2020
2.532
2.546
2.404
2.435
9,138
-0.10(-3.85%)
Apr 13, 2020
2.790
2.901
2.435
2.532
60,373
-0.07(-2.67%)
Apr 09, 2020
2.748
2.817
2.561
2.602
27,313
-0.03(-1.32%)
Apr 08, 2020
2.588
2.643
2.483
2.636
13,348
+0.15(+6.16%)
Apr 07, 2020
2.372
2.635
2.372
2.483
99,364
+0.09(+3.78%)
Apr 06, 2020
2.595
2.678
2.296
2.393
35,147
+0.01(+0.58%)
Apr 03, 2020
2.103
2.435
2.101
2.379
48,444
+0.24(+11.04%)
Apr 02, 2020
2.170
2.310
1.948
2.143
97,611
-0.12(-5.23%)
Apr 01, 2020
2.365
2.386
2.233
2.261
61,490
-0.16(-6.61%)
Mar 31, 2020
2.406
2.421
2.370
2.421
1,555
+0.02(+0.87%)
Mar 30, 2020
2.546
2.546
2.302
2.400
34,904
-0.18(-7.01%)
Mar 27, 2020
2.643
2.643
2.497
2.581
26,019
-0.03(-1.33%)
Mar 26, 2020
2.400
2.774
2.400
2.616
58,181
+0.20(+8.36%)
Mar 25, 2020
2.170
2.525
2.170
2.414
29,774
+0.22(+10.16%)
Mar 24, 2020
2.094
2.379
2.094
2.191
27,065
+0.18(+9.00%)
Mar 23, 2020
2.122
2.330
1.925
2.010
38,992
-0.17(-7.67%)
Mar 20, 2020
2.673
2.772
2.177
2.177
42,838
-0.41(-15.86%)
Mar 19, 2020
2.372
2.678
2.261
2.588
109,651
+0.15(+6.29%)
Mar 18, 2020
2.657
2.671
2.247
2.435
104,705
-0.33(-12.06%)
Mar 17, 2020
2.887
2.950
2.643
2.769
152,257
-0.11(-3.86%)
Mar 16, 2020
2.922
3.130
2.699
2.880
76,900
-0.19(-6.12%)
Mar 13, 2020
3.031
3.117
2.807
3.068
60,807
+0.08(+2.56%)
Mar 12, 2020
3.047
3.054
2.727
2.991
120,252
-0.12(-3.80%)
Mar 11, 2020
3.332
3.402
3.103
3.110
66,879
-0.24(-7.26%)
Mar 10, 2020
3.179
3.367
3.178
3.353
53,430
+0.26(+8.31%)
Mar 09, 2020
3.485
3.602
3.047
3.096
171,639
-0.58(-15.72%)
Mar 06, 2020
3.506
3.882
3.506
3.673
90,133
-0.21(-5.38%)
Mar 05, 2020
3.896
3.896
3.783
3.882
43,933
-0.01(-0.18%)
Mar 04, 2020
3.826
3.909
3.723
3.889
5,261
+0.12(+3.14%)
Mar 03, 2020
3.617
3.770
3.617
3.770
47,950
+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
.