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 (%)
Jan 31, 2020
3.875
3.937
3.614
3.662
70,021
-0.12(-3.27%)
Jan 30, 2020
3.910
3.972
3.783
3.786
79,253
-0.19(-4.76%)
Jan 29, 2020
4.006
4.054
3.903
3.975
35,666
-0.07(-1.79%)
Jan 28, 2020
4.061
4.130
4.041
4.048
34,928
-0.03(-0.84%)
Jan 27, 2020
4.020
4.082
3.937
4.082
33,854
-0.06(-1.50%)
Jan 24, 2020
4.061
4.185
4.013
4.144
43,727
-0.04(-0.99%)
Jan 23, 2020
4.075
4.206
4.068
4.185
40,590
+0.13(+3.23%)
Jan 22, 2020
4.006
4.282
3.999
4.054
59,197
-0.01(-0.34%)
Jan 21, 2020
4.261
4.424
4.068
4.068
55,276
-0.19(-4.52%)
Jan 17, 2020
4.240
4.378
4.199
4.261
53,605
+0.10(+2.31%)
Jan 16, 2020
4.206
4.337
4.151
4.165
78,116
-0.06(-1.47%)
Jan 15, 2020
4.330
4.371
4.199
4.227
52,824
-0.10(-2.38%)
Jan 14, 2020
4.550
4.550
4.282
4.330
51,265
-0.12(-2.78%)
Jan 13, 2020
4.454
4.626
4.371
4.454
104,005
+0.08(+1.73%)
Jan 10, 2020
4.405
4.426
4.337
4.378
53,896
-0.01(-0.16%)
Jan 09, 2020
4.378
4.438
4.344
4.385
49,092
+0.02(+0.47%)
Jan 08, 2020
4.350
4.536
4.329
4.364
74,547
-0.02(-0.47%)
Jan 07, 2020
4.158
4.399
4.158
4.385
119,878
+0.20(+4.77%)
Jan 06, 2020
4.275
4.354
4.144
4.185
51,015
-0.10(-2.25%)
Jan 03, 2020
4.509
4.584
4.192
4.282
139,026
-0.23(-5.04%)
Jan 02, 2020
4.819
4.819
4.433
4.509
135,878
-0.25(-5.35%)
Dec 31, 2019
4.750
4.805
4.681
4.763
96,897
+0.02(+0.44%)
Dec 30, 2019
4.929
4.929
4.722
4.743
151,906
-0.19(-3.91%)
Dec 27, 2019
5.121
5.121
4.825
4.936
189,146
-0.12(-2.45%)
Dec 26, 2019
5.114
5.218
4.970
5.059
250,349
+0.02(+0.41%)
Dec 24, 2019
4.894
5.204
4.894
5.039
193,649
+0.23(+4.87%)
Dec 23, 2019
4.729
4.929
4.688
4.805
264,332
+0.07(+1.45%)
Dec 20, 2019
4.688
4.874
4.612
4.736
98,640
+0.08(+1.78%)
Dec 19, 2019
4.681
4.853
4.626
4.653
80,478
-0.09(-1.89%)
Dec 18, 2019
4.805
4.891
4.605
4.743
139,015
-0.08(-1.57%)
Dec 17, 2019
4.619
4.819
4.454
4.819
121,304
+0.22(+4.79%)
Dec 16, 2019
4.426
4.715
4.426
4.598
129,961
+0.26(+6.03%)
Dec 13, 2019
4.275
4.660
4.161
4.337
168,662
-0.01(-0.32%)
Dec 12, 2019
4.130
4.447
4.116
4.350
109,068
+0.21(+5.16%)
Dec 11, 2019
4.240
4.357
4.137
4.137
74,268
-0.10(-2.44%)
Dec 10, 2019
4.357
4.357
4.185
4.240
72,728
-0.19(-4.20%)
Dec 09, 2019
3.924
4.536
3.875
4.426
241,738
+0.60(+15.65%)
Dec 06, 2019
3.758
3.944
3.717
3.827
186,821
+0.14(+3.93%)
Dec 05, 2019
3.717
3.793
3.683
3.683
40,306
-0.07(-1.83%)
Dec 04, 2019
3.676
3.807
3.648
3.752
25,248
+0.12(+3.42%)
Dec 03, 2019
3.621
3.717
3.600
3.628
41,356
-0.03(-0.94%)
Dec 02, 2019
3.855
3.889
3.621
3.662
44,264
-0.17(-4.49%)
Nov 29, 2019
3.827
3.875
3.800
3.834
16,561
+0.02(+0.54%)
Nov 27, 2019
3.724
4.034
3.724
3.813
158,929
+0.08(+2.03%)
Nov 26, 2019
3.731
3.800
3.690
3.738
79,063
-0.01(-0.37%)
Nov 25, 2019
3.696
3.896
3.696
3.752
190,410
+0.01(+0.18%)
Nov 22, 2019
3.972
3.972
3.731
3.745
64,065
-0.23(-5.88%)
Nov 21, 2019
3.813
4.086
3.779
3.979
68,946
+0.16(+4.14%)
Nov 20, 2019
3.848
3.903
3.717
3.820
52,626
+0.06(+1.46%)
Nov 19, 2019
3.545
3.779
3.545
3.765
96,338
+0.28(+7.89%)
Nov 18, 2019
3.442
3.524
3.394
3.490
50,369
+0.05(+1.40%)
Nov 15, 2019
3.345
3.469
3.339
3.442
79,755
+0.14(+4.38%)
Nov 14, 2019
3.476
3.628
3.270
3.297
237,310
-0.22(-6.26%)
Nov 13, 2019
3.469
3.600
3.428
3.518
87,344
+0.01(+0.20%)
Nov 12, 2019
3.497
3.683
3.497
3.511
69,049
-0.07(-1.92%)
Nov 11, 2019
3.628
3.690
3.566
3.579
67,636
-0.04(-1.14%)
Nov 08, 2019
3.490
3.621
3.483
3.621
598,527
+0.09(+2.53%)
Nov 07, 2019
3.511
3.593
3.507
3.531
72,712
+0.02(+0.59%)
Nov 06, 2019
3.483
3.552
3.462
3.511
136,249
-0.01(-0.20%)
Nov 05, 2019
3.531
3.641
3.511
3.518
75,967
+0.00(+0.00%)
Nov 04, 2019
3.518
3.765
3.518
3.518
159,568
+0.01(+0.20%)
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
.