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, 2023
4.849
5.070
4.816
4.980
67,908
+0.04(+0.83%)
May 30, 2023
4.865
5.021
4.775
4.939
62,775
+0.09(+1.85%)
May 26, 2023
4.841
4.963
4.816
4.849
27,229
-0.02(-0.34%)
May 25, 2023
4.906
4.906
4.816
4.865
9,074
+0.02(+0.34%)
May 24, 2023
4.751
4.906
4.751
4.849
52,094
+0.02(+0.34%)
May 23, 2023
4.653
4.906
4.653
4.832
40,347
+0.16(+3.32%)
May 22, 2023
4.554
4.759
4.554
4.677
27,712
+0.09(+1.96%)
May 19, 2023
4.571
4.710
4.468
4.587
84,180
+0.02(+0.36%)
May 18, 2023
4.612
4.710
4.530
4.571
30,102
-0.07(-1.58%)
May 17, 2023
4.546
4.693
4.546
4.644
16,531
+0.11(+2.53%)
May 16, 2023
4.514
4.635
4.481
4.530
18,429
-0.07(-1.42%)
May 15, 2023
4.743
4.743
4.399
4.595
59,983
-0.06(-1.23%)
May 12, 2023
4.702
4.812
4.599
4.653
26,658
+0.02(+0.53%)
May 11, 2023
4.653
4.726
4.620
4.628
32,658
-0.14(-2.92%)
May 10, 2023
4.898
4.898
4.673
4.767
20,269
+0.00(+0.00%)
May 09, 2023
4.718
4.903
4.663
4.767
32,624
+0.04(+0.86%)
May 08, 2023
4.366
4.792
4.366
4.726
125,325
+0.35(+8.04%)
May 05, 2023
4.309
4.489
4.293
4.375
102,941
+0.10(+2.29%)
May 04, 2023
4.309
4.338
4.227
4.276
20,718
+0.43(+11.25%)
May 03, 2023
3.866
3.924
3.800
3.844
71,710
-0.09(-2.41%)
May 02, 2023
4.034
4.034
3.822
3.939
78,304
-0.05(-1.28%)
May 01, 2023
4.041
4.070
3.968
3.990
15,507
-0.04(-0.91%)
Apr 28, 2023
3.968
4.026
3.946
4.026
38,134
+0.07(+1.66%)
Apr 27, 2023
3.910
4.092
3.910
3.961
111,380
+0.04(+0.93%)
Apr 26, 2023
3.866
4.106
3.832
3.924
187,043
-0.03(-0.74%)
Apr 25, 2023
4.070
4.070
3.939
3.953
81,585
-0.18(-4.41%)
Apr 24, 2023
4.209
4.209
4.041
4.136
54,184
-0.02(-0.53%)
Apr 21, 2023
4.216
4.282
4.117
4.158
41,428
-0.07(-1.72%)
Apr 20, 2023
4.179
4.292
4.158
4.230
41,401
-0.02(-0.51%)
Apr 19, 2023
4.325
4.398
4.194
4.252
64,012
-0.15(-3.32%)
Apr 18, 2023
4.391
4.500
4.308
4.398
72,368
-0.01(-0.33%)
Apr 17, 2023
4.522
4.551
4.391
4.413
45,090
-0.07(-1.47%)
Apr 14, 2023
4.486
4.566
4.413
4.478
112,967
+0.00(+0.00%)
Apr 13, 2023
4.478
4.560
4.376
4.478
80,819
-0.03(-0.65%)
Apr 12, 2023
4.362
4.537
4.318
4.508
81,788
+0.18(+4.22%)
Apr 11, 2023
4.216
4.340
4.216
4.325
54,619
+0.08(+1.89%)
Apr 10, 2023
4.114
4.282
4.106
4.245
41,989
+0.13(+3.19%)
Apr 06, 2023
4.143
4.158
4.063
4.114
24,262
-0.01(-0.35%)
Apr 05, 2023
4.230
4.230
4.048
4.128
82,900
-0.11(-2.58%)
Apr 04, 2023
4.376
4.376
4.182
4.238
66,669
-0.08(-1.86%)
Apr 03, 2023
4.252
4.376
4.245
4.318
44,834
+0.08(+1.89%)
Mar 31, 2023
4.340
4.400
4.201
4.238
94,416
-0.10(-2.35%)
Mar 30, 2023
4.442
4.442
4.311
4.340
57,944
-0.04(-1.00%)
Mar 29, 2023
4.340
4.460
4.290
4.384
72,526
+0.08(+1.86%)
Mar 28, 2023
4.121
4.340
4.121
4.303
86,425
+0.15(+3.69%)
Mar 27, 2023
3.982
4.179
3.912
4.150
90,931
+0.26(+6.55%)
Mar 24, 2023
3.895
4.012
3.830
3.895
13,541
+0.01(+0.38%)
Mar 23, 2023
3.917
4.012
3.848
3.880
82,428
-0.05(-1.30%)
Mar 22, 2023
4.063
4.070
3.892
3.931
45,695
-0.07(-1.82%)
Mar 21, 2023
3.961
4.052
3.953
4.004
32,119
+0.12(+3.00%)
Mar 20, 2023
3.851
3.997
3.786
3.888
134,413
-0.04(-1.11%)
Mar 17, 2023
3.858
4.136
3.815
3.931
170,264
-0.04(-0.92%)
Mar 16, 2023
3.720
4.048
3.705
3.968
80,991
+0.15(+4.02%)
Mar 15, 2023
4.034
4.158
3.807
3.815
87,060
-0.37(-8.88%)
Mar 14, 2023
4.187
4.369
4.077
4.187
162,448
+0.07(+1.77%)
Mar 13, 2023
4.274
4.274
4.048
4.114
208,825
-0.21(-4.89%)
Mar 10, 2023
4.471
4.515
4.325
4.325
69,598
-0.17(-3.73%)
Mar 09, 2023
4.530
4.799
4.449
4.493
118,353
-0.07(-1.60%)
Mar 08, 2023
4.566
4.697
4.537
4.566
39,205
+0.00(+0.00%)
Mar 07, 2023
4.763
4.785
4.522
4.566
78,788
-0.21(-4.43%)
Mar 06, 2023
4.705
4.989
4.680
4.778
109,119
+0.00(+0.00%)
Mar 03, 2023
4.697
4.869
4.697
4.778
49,079
+0.11(+2.34%)
Mar 02, 2023
4.814
4.894
4.595
4.668
89,866
-0.15(-3.18%)
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
.