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
)
10.75
-0.36 (-3.24%)
Streaming Delayed Price
Updated: 2:22 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 31, 2022
3.179
3.183
3.068
3.151
93,765
-0.01(-0.22%)
May 27, 2022
3.110
3.283
3.110
3.158
29,479
+0.01(+0.22%)
May 26, 2022
3.179
3.198
3.075
3.151
43,864
+0.06(+2.03%)
May 25, 2022
2.991
3.105
2.991
3.089
23,543
-0.01(-0.22%)
May 24, 2022
3.047
3.096
3.026
3.096
15,968
+0.01(+0.23%)
May 23, 2022
3.130
3.197
3.058
3.089
71,496
+0.03(+1.14%)
May 20, 2022
3.075
3.165
2.991
3.054
62,937
+0.01(+0.23%)
May 19, 2022
3.033
3.096
3.019
3.047
10,781
+0.03(+0.92%)
May 18, 2022
3.026
3.144
3.009
3.019
67,385
-0.06(-1.81%)
May 17, 2022
3.130
3.144
2.998
3.075
125,400
+0.07(+2.31%)
May 16, 2022
3.096
3.228
2.998
3.005
171,965
-0.03(-1.14%)
May 13, 2022
2.970
3.130
2.943
3.040
48,470
+0.03(+1.16%)
May 12, 2022
2.991
3.069
2.915
3.005
39,553
-0.02(-0.69%)
May 11, 2022
3.026
3.127
3.009
3.026
22,347
+0.00(+0.00%)
May 10, 2022
3.005
3.026
2.894
3.026
33,294
+0.10(+3.33%)
May 09, 2022
3.005
3.054
2.918
2.929
36,700
-0.13(-4.10%)
May 06, 2022
3.075
3.110
3.040
3.054
24,412
-0.06(-1.79%)
May 05, 2022
3.200
3.200
3.089
3.110
103,470
-0.17(-5.30%)
May 04, 2022
3.200
3.297
3.103
3.283
24,680
+0.08(+2.39%)
May 03, 2022
3.116
3.297
3.116
3.207
79,032
+0.13(+4.30%)
May 02, 2022
3.151
3.157
3.033
3.075
66,265
-0.07(-2.21%)
Apr 29, 2022
3.165
3.325
3.130
3.144
164,700
-0.09(-2.80%)
Apr 28, 2022
3.172
3.297
3.158
3.235
112,457
-0.01(-0.43%)
Apr 27, 2022
3.221
3.324
3.221
3.249
71,136
-0.03(-1.06%)
Apr 26, 2022
3.429
3.464
3.263
3.283
46,895
-0.14(-4.07%)
Apr 25, 2022
3.361
3.467
3.361
3.423
70,342
-0.08(-2.19%)
Apr 22, 2022
3.527
3.596
3.416
3.499
34,726
-0.10(-2.71%)
Apr 21, 2022
3.791
4.014
3.480
3.596
127,702
-0.03(-0.96%)
Apr 20, 2022
3.617
3.763
3.583
3.631
132,124
+0.05(+1.36%)
Apr 19, 2022
3.527
3.624
3.527
3.583
97,326
+0.07(+1.98%)
Apr 18, 2022
3.513
3.583
3.478
3.513
97,057
+0.05(+1.30%)
Apr 14, 2022
3.423
3.534
3.360
3.468
37,887
-0.01(-0.30%)
Apr 13, 2022
3.356
3.666
3.356
3.478
146,517
+0.07(+2.04%)
Apr 12, 2022
3.436
3.492
3.369
3.409
51,213
-0.03(-1.01%)
Apr 11, 2022
3.513
3.513
3.443
3.443
16,589
-0.05(-1.39%)
Apr 08, 2022
3.416
3.516
3.371
3.492
23,944
+0.03(+0.80%)
Apr 07, 2022
3.325
3.492
3.322
3.464
41,097
+0.10(+3.11%)
Apr 06, 2022
3.325
3.381
3.318
3.360
61,693
+0.00(+0.00%)
Apr 05, 2022
3.471
3.503
3.311
3.360
53,366
-0.10(-3.01%)
Apr 04, 2022
3.492
3.548
3.381
3.464
67,845
+0.00(+0.00%)
Apr 01, 2022
3.534
3.551
3.436
3.464
66,963
+0.00(+0.00%)
Mar 31, 2022
3.388
3.478
3.339
3.464
88,379
+0.08(+2.26%)
Mar 30, 2022
3.465
3.478
3.348
3.388
26,684
-0.01(-0.20%)
Mar 29, 2022
3.443
3.478
3.368
3.395
51,154
-0.03(-1.01%)
Mar 28, 2022
3.478
3.527
3.332
3.429
110,022
-0.05(-1.40%)
Mar 25, 2022
3.499
3.548
3.450
3.478
34,791
-0.02(-0.60%)
Mar 24, 2022
3.429
3.615
3.416
3.499
74,676
+0.06(+1.62%)
Mar 23, 2022
3.527
3.548
3.411
3.443
41,836
-0.09(-2.56%)
Mar 22, 2022
3.652
3.652
3.513
3.534
31,825
-0.08(-2.31%)
Mar 21, 2022
3.589
3.617
3.499
3.617
18,641
+0.08(+2.36%)
Mar 18, 2022
3.332
3.583
3.332
3.534
232,393
+0.12(+3.46%)
Mar 17, 2022
3.409
3.423
3.381
3.416
3,271
+0.02(+0.61%)
Mar 16, 2022
3.409
3.478
3.339
3.395
61,766
+0.10(+3.17%)
Mar 15, 2022
3.256
3.360
3.230
3.290
25,994
+0.01(+0.42%)
Mar 14, 2022
3.367
3.367
3.221
3.276
19,850
-0.12(-3.48%)
Mar 11, 2022
3.436
3.436
3.301
3.395
141,059
-0.04(-1.21%)
Mar 10, 2022
3.214
3.478
3.216
3.436
156,214
+0.19(+6.01%)
Mar 09, 2022
3.179
3.290
3.156
3.242
20,832
+0.07(+2.19%)
Mar 08, 2022
3.304
3.332
3.123
3.172
43,302
-0.07(-2.15%)
Mar 07, 2022
3.332
3.402
3.172
3.242
41,144
-0.13(-3.92%)
Mar 04, 2022
3.339
3.402
3.208
3.374
47,537
+0.10(+2.97%)
Mar 03, 2022
3.249
3.329
3.207
3.276
54,202
+0.03(+1.07%)
Mar 02, 2022
3.221
3.346
3.221
3.242
74,418
-0.05(-1.48%)
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
.