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
)
9.450
-0.020 (-0.21%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019
7.784
7.864
7.492
7.582
67,707
-0.15(-1.89%)
Mar 28, 2019
7.722
7.993
7.506
7.729
197,447
-0.01(-0.09%)
Mar 27, 2019
8.111
8.172
7.312
7.735
126,023
-0.52(-6.32%)
Mar 26, 2019
8.292
8.292
7.841
8.257
37,174
+0.06(+0.68%)
Mar 25, 2019
8.292
8.473
8.000
8.202
32,722
-0.10(-1.17%)
Mar 22, 2019
8.529
8.603
8.222
8.299
75,039
-0.51(-5.77%)
Mar 21, 2019
8.883
8.918
8.542
8.807
26,283
-0.10(-1.09%)
Mar 20, 2019
9.155
9.155
8.647
8.904
40,702
-0.35(-3.76%)
Mar 19, 2019
8.939
9.252
8.730
9.252
43,289
-0.03(-0.37%)
Mar 18, 2019
8.842
9.322
8.723
9.287
87,276
+0.38(+4.22%)
Mar 15, 2019
8.695
9.015
8.695
8.911
50,888
+0.19(+2.15%)
Mar 14, 2019
8.369
8.855
8.348
8.723
15,802
+0.06(+0.72%)
Mar 13, 2019
8.925
9.015
8.598
8.661
31,010
-0.38(-4.16%)
Mar 12, 2019
8.654
9.036
8.529
9.036
36,853
+0.40(+4.67%)
Mar 11, 2019
8.174
8.911
8.174
8.633
24,544
+0.01(+0.08%)
Mar 08, 2019
8.494
9.026
8.494
8.626
45,425
+0.05(+0.57%)
Mar 07, 2019
9.085
9.092
8.487
8.577
56,374
-0.55(-6.02%)
Mar 06, 2019
9.607
9.642
9.123
9.127
34,240
-0.60(-6.15%)
Mar 05, 2019
9.405
9.725
9.043
9.725
24,541
+0.19(+2.04%)
Mar 04, 2019
9.704
9.760
9.057
9.530
34,588
-0.20(-2.07%)
Mar 01, 2019
9.537
9.795
9.287
9.732
81,220
+0.19(+2.04%)
Feb 28, 2019
8.939
9.565
8.913
9.537
106,407
+0.61(+6.86%)
Feb 27, 2019
9.252
9.359
8.918
8.925
32,388
-0.22(-2.36%)
Feb 26, 2019
9.127
9.419
9.113
9.141
13,978
-0.01(-0.15%)
Feb 25, 2019
9.628
9.795
8.911
9.155
37,260
-0.43(-4.50%)
Feb 22, 2019
9.516
9.635
9.468
9.586
32,056
+0.07(+0.73%)
Feb 21, 2019
9.141
9.614
9.050
9.516
42,655
+0.04(+0.44%)
Feb 20, 2019
9.628
9.662
9.322
9.475
41,489
-0.04(-0.44%)
Feb 19, 2019
9.628
9.648
9.134
9.516
116,070
-0.19(-1.94%)
Feb 15, 2019
9.808
9.968
9.676
9.704
47,150
-0.10(-1.06%)
Feb 14, 2019
9.843
10.09
9.808
9.808
18,722
-0.41(-4.02%)
Feb 13, 2019
10.04
10.37
9.920
10.22
13,370
-0.10(-0.94%)
Feb 12, 2019
10.41
10.60
10.24
10.32
69,891
+0.17(+1.64%)
Feb 11, 2019
10.25
10.73
10.15
10.15
19,255
-0.54(-5.07%)
Feb 08, 2019
9.948
10.69
9.715
10.69
23,287
+0.72(+7.18%)
Feb 07, 2019
10.57
10.57
9.948
9.975
36,787
-0.52(-4.97%)
Feb 06, 2019
10.42
10.53
10.23
10.50
26,548
-0.06(-0.59%)
Feb 05, 2019
10.30
10.73
10.27
10.56
36,769
+0.19(+1.81%)
Feb 04, 2019
10.38
10.73
10.37
10.37
17,391
-0.07(-0.67%)
Feb 01, 2019
10.74
10.74
10.27
10.44
51,751
-0.30(-2.78%)
Jan 31, 2019
10.21
10.74
10.21
10.74
100,516
+0.41(+3.97%)
Jan 30, 2019
10.16
10.33
9.836
10.33
76,388
+0.24(+2.41%)
Jan 29, 2019
9.725
10.16
9.475
10.09
43,192
+0.47(+4.84%)
Jan 28, 2019
9.509
9.774
9.475
9.621
20,185
-0.01(-0.07%)
Jan 25, 2019
9.746
9.774
9.489
9.628
29,038
+0.04(+0.44%)
Jan 24, 2019
9.273
9.586
9.252
9.586
23,809
+0.33(+3.61%)
Jan 23, 2019
9.704
9.704
9.252
9.252
15,004
-0.44(-4.52%)
Jan 22, 2019
9.502
9.829
9.169
9.690
43,788
+0.19(+2.05%)
Jan 18, 2019
9.739
9.906
9.495
9.495
131,821
-0.26(-2.64%)
Jan 17, 2019
9.586
9.753
9.523
9.753
28,545
+0.08(+0.86%)
Jan 16, 2019
9.739
10.01
9.642
9.669
89,211
-0.48(-4.73%)
Jan 15, 2019
9.753
10.16
9.443
10.15
43,997
+0.41(+4.21%)
Jan 14, 2019
9.718
9.795
9.342
9.739
32,183
+0.38(+4.09%)
Jan 11, 2019
9.078
9.586
9.078
9.356
31,769
+0.10(+1.05%)
Jan 10, 2019
9.551
9.593
9.259
9.259
16,387
-0.33(-3.41%)
Jan 09, 2019
9.203
9.739
9.203
9.586
36,375
+0.53(+5.84%)
Jan 08, 2019
9.335
9.342
9.050
9.057
32,261
-0.17(-1.81%)
Jan 07, 2019
8.990
9.488
8.990
9.224
38,936
+0.15(+1.69%)
Jan 04, 2019
8.786
9.071
8.786
9.071
43,988
+0.23(+2.60%)
Jan 03, 2019
9.099
9.148
8.814
8.842
90,324
-0.29(-3.20%)
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
.