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
)
10.84
-0.27 (-2.43%)
Streaming Delayed Price
Updated: 1:42 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 (%)
May 28, 2021
2.525
2.602
2.525
2.567
59,249
+0.04(+1.65%)
May 27, 2021
2.511
2.576
2.494
2.525
98,020
+0.01(+0.55%)
May 26, 2021
2.574
2.614
2.476
2.511
185,415
-0.07(-2.70%)
May 25, 2021
2.692
2.692
2.574
2.581
43,828
-0.10(-3.89%)
May 24, 2021
2.650
2.685
2.630
2.685
6,238
+0.06(+2.12%)
May 21, 2021
2.713
2.713
2.630
2.630
24,959
-0.01(-0.53%)
May 20, 2021
2.685
2.741
2.643
2.643
97,685
-0.06(-2.31%)
May 19, 2021
2.699
2.748
2.657
2.706
41,051
-0.03(-1.02%)
May 18, 2021
2.783
2.783
2.720
2.734
59,702
-0.03(-1.01%)
May 17, 2021
2.803
2.887
2.761
2.762
124,203
+0.00(+0.00%)
May 14, 2021
2.706
2.783
2.633
2.762
124,055
+0.16(+6.15%)
May 13, 2021
2.630
2.650
2.587
2.602
20,296
-0.04(-1.58%)
May 12, 2021
2.725
2.748
2.616
2.643
25,425
-0.06(-2.06%)
May 11, 2021
2.776
2.783
2.675
2.699
56,609
-0.07(-2.51%)
May 10, 2021
2.769
2.863
2.755
2.769
108,031
+0.02(+0.76%)
May 07, 2021
2.720
2.810
2.720
2.748
51,782
+0.03(+1.28%)
May 06, 2021
2.783
2.783
2.692
2.713
92,091
-0.05(-1.76%)
May 05, 2021
2.720
2.817
2.713
2.762
199,753
+0.06(+2.06%)
May 04, 2021
2.783
2.915
2.678
2.706
92,515
-0.03(-1.02%)
May 03, 2021
2.664
2.749
2.664
2.734
120,144
+0.08(+2.88%)
Apr 30, 2021
2.581
2.678
2.581
2.657
49,307
+0.05(+1.87%)
Apr 29, 2021
2.560
2.643
2.560
2.609
83,243
+0.03(+1.35%)
Apr 28, 2021
2.560
2.678
2.560
2.574
191,208
-0.02(-0.80%)
Apr 27, 2021
2.581
2.622
2.546
2.595
81,256
+0.06(+2.47%)
Apr 26, 2021
2.567
2.630
2.470
2.532
40,151
-0.05(-1.89%)
Apr 23, 2021
2.476
2.594
2.456
2.581
95,451
+0.10(+3.92%)
Apr 22, 2021
2.525
2.539
2.421
2.483
103,581
+0.01(+0.28%)
Apr 21, 2021
2.581
2.581
2.421
2.476
180,696
-0.12(-4.56%)
Apr 20, 2021
2.643
2.644
2.476
2.595
116,424
-0.03(-1.32%)
Apr 19, 2021
2.636
2.671
2.518
2.630
219,264
-0.01(-0.53%)
Apr 16, 2021
2.713
2.713
2.636
2.643
39,388
-0.07(-2.56%)
Apr 15, 2021
2.783
2.783
2.650
2.713
72,582
-0.13(-4.41%)
Apr 14, 2021
2.859
3.026
2.741
2.838
798,229
+0.00(+0.00%)
Apr 13, 2021
2.796
3.012
2.720
2.838
281,790
+0.04(+1.49%)
Apr 12, 2021
2.783
2.803
2.748
2.796
33,402
+0.04(+1.51%)
Apr 09, 2021
2.762
2.852
2.750
2.755
15,956
-0.03(-1.25%)
Apr 08, 2021
2.734
2.803
2.734
2.790
21,560
+0.05(+1.78%)
Apr 07, 2021
2.817
2.852
2.720
2.741
61,921
-0.10(-3.67%)
Apr 06, 2021
2.866
2.908
2.773
2.845
113,090
+0.08(+3.02%)
Apr 05, 2021
2.769
2.769
2.727
2.762
24,952
+0.03(+1.28%)
Apr 01, 2021
2.699
2.748
2.699
2.727
32,488
+0.02(+0.77%)
Mar 31, 2021
2.783
2.783
2.643
2.706
72,674
-0.08(-2.75%)
Mar 30, 2021
2.748
2.852
2.734
2.783
85,176
+0.05(+1.78%)
Mar 29, 2021
2.741
2.762
2.678
2.734
29,071
+0.05(+1.81%)
Mar 26, 2021
2.706
2.748
2.636
2.685
36,944
+0.03(+1.05%)
Mar 25, 2021
2.636
2.683
2.636
2.657
38,583
-0.03(-1.29%)
Mar 24, 2021
2.650
2.699
2.623
2.692
35,949
+0.04(+1.57%)
Mar 23, 2021
2.741
2.810
2.616
2.650
90,767
-0.10(-3.79%)
Mar 22, 2021
2.796
2.824
2.727
2.755
16,232
+0.01(+0.25%)
Mar 19, 2021
2.852
2.852
2.720
2.748
17,537
+0.00(+0.00%)
Mar 18, 2021
2.866
2.970
2.720
2.748
23,763
-0.18(-6.18%)
Mar 17, 2021
2.817
2.929
2.762
2.929
27,804
+0.10(+3.69%)
Mar 16, 2021
3.033
3.033
2.755
2.824
40,199
-0.19(-6.45%)
Mar 15, 2021
2.852
3.068
2.852
3.019
255,966
+0.19(+6.90%)
Mar 12, 2021
2.824
2.887
2.783
2.824
41,257
+0.00(+0.00%)
Mar 11, 2021
2.880
2.893
2.793
2.824
42,527
+0.01(+0.25%)
Mar 10, 2021
2.803
2.880
2.734
2.817
22,485
+0.08(+2.79%)
Mar 09, 2021
2.720
2.748
2.650
2.741
96,992
+0.08(+2.87%)
Mar 08, 2021
2.692
2.764
2.644
2.664
33,193
-0.07(-2.54%)
Mar 05, 2021
2.810
2.887
2.678
2.734
232,592
-0.07(-2.48%)
Mar 04, 2021
2.817
2.887
2.776
2.803
43,081
-0.05(-1.59%)
Mar 03, 2021
2.783
2.866
2.783
2.849
20,315
+0.02(+0.86%)
Mar 02, 2021
2.824
2.845
2.810
2.824
25,846
-0.02(-0.73%)
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
.