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 (%)
Sep 30, 2019
3.743
3.791
3.652
3.659
44,020
-0.10(-2.77%)
Sep 27, 2019
3.666
3.909
3.666
3.763
94,301
+0.10(+2.85%)
Sep 26, 2019
3.680
3.708
3.562
3.659
68,892
-0.02(-0.57%)
Sep 25, 2019
3.624
3.798
3.496
3.680
103,781
+0.05(+1.34%)
Sep 24, 2019
3.770
3.798
3.603
3.631
114,696
-0.14(-3.69%)
Sep 23, 2019
3.909
3.972
3.756
3.770
71,994
-0.13(-3.39%)
Sep 20, 2019
4.174
4.285
3.903
3.903
43,557
-0.20(-4.92%)
Sep 19, 2019
4.076
4.174
3.931
4.104
72,947
+0.05(+1.20%)
Sep 18, 2019
4.264
4.264
3.972
4.056
75,750
-0.17(-4.11%)
Sep 17, 2019
3.951
4.403
3.896
4.229
178,234
+0.29(+7.42%)
Sep 16, 2019
3.979
3.979
3.791
3.937
188,143
+0.07(+1.80%)
Sep 13, 2019
4.097
4.153
3.868
3.868
113,277
-0.22(-5.44%)
Sep 12, 2019
4.250
4.306
4.000
4.090
59,844
-0.15(-3.61%)
Sep 11, 2019
4.383
4.640
4.243
4.243
142,147
-0.13(-3.02%)
Sep 10, 2019
4.188
4.480
4.188
4.376
67,493
+0.03(+0.64%)
Sep 09, 2019
4.438
4.758
4.195
4.348
111,440
+0.05(+1.13%)
Sep 06, 2019
4.223
4.591
4.223
4.299
163,159
-0.04(-0.96%)
Sep 05, 2019
3.903
4.647
3.903
4.341
332,680
+0.42(+10.64%)
Sep 04, 2019
3.680
4.209
3.676
3.923
397,426
+0.28(+7.63%)
Sep 03, 2019
3.562
3.715
3.388
3.645
416,574
+0.17(+4.80%)
Aug 30, 2019
3.826
3.826
3.457
3.478
433,271
-0.21(-5.66%)
Aug 29, 2019
3.617
3.875
3.450
3.687
519,825
-0.01(-0.19%)
Aug 28, 2019
3.478
4.174
3.478
3.694
450,206
+0.15(+4.32%)
Aug 27, 2019
4.160
4.160
3.541
3.541
385,338
-0.61(-14.60%)
Aug 26, 2019
4.376
4.501
4.104
4.146
74,696
-0.18(-4.18%)
Aug 23, 2019
4.633
4.633
4.313
4.327
59,513
-0.30(-6.47%)
Aug 22, 2019
4.647
4.735
4.605
4.626
181,174
-0.01(-0.15%)
Aug 21, 2019
4.654
4.779
4.633
4.633
102,343
+0.03(+0.76%)
Aug 20, 2019
4.730
4.730
4.598
4.598
114,418
-0.13(-2.79%)
Aug 19, 2019
5.106
5.106
4.689
4.730
69,728
-0.37(-7.23%)
Aug 16, 2019
5.162
5.468
5.050
5.099
168,765
+0.04(+0.83%)
Aug 15, 2019
4.661
5.238
4.661
5.057
131,640
+0.47(+10.15%)
Aug 14, 2019
4.515
4.779
4.459
4.591
316,500
-0.07(-1.49%)
Aug 13, 2019
4.835
5.356
4.431
4.661
617,815
+0.30(+6.86%)
Aug 12, 2019
4.522
4.591
2.783
4.362
1,094,625
-2.71(-38.29%)
Aug 09, 2019
6.518
7.137
6.490
7.068
164,740
+0.53(+8.09%)
Aug 08, 2019
6.539
6.599
6.379
6.539
132,235
-0.09(-1.36%)
Aug 07, 2019
6.713
6.713
6.546
6.629
77,869
-0.17(-2.46%)
Aug 06, 2019
7.096
7.096
6.741
6.796
41,988
-0.26(-3.74%)
Aug 05, 2019
7.047
7.123
6.803
7.061
659,420
-0.09(-1.26%)
Aug 02, 2019
7.175
7.235
6.846
7.151
55,632
-0.04(-0.58%)
Aug 01, 2019
7.165
7.242
7.102
7.193
157,351
+0.03(+0.39%)
Jul 31, 2019
7.144
7.255
7.061
7.165
106,643
-0.07(-0.96%)
Jul 30, 2019
6.922
7.235
6.922
7.235
78,109
+0.01(+0.19%)
Jul 29, 2019
7.082
7.262
6.949
7.221
231,029
+0.19(+2.77%)
Jul 26, 2019
6.859
7.054
6.859
7.026
224,398
+0.10(+1.41%)
Jul 25, 2019
6.963
7.026
6.831
6.929
178,082
-0.03(-0.40%)
Jul 24, 2019
6.953
7.165
6.887
6.956
137,186
-0.05(-0.70%)
Jul 23, 2019
6.942
7.005
6.831
7.005
39,188
+0.05(+0.70%)
Jul 22, 2019
7.130
7.130
6.845
6.956
92,755
-0.24(-3.38%)
Jul 19, 2019
7.123
7.200
6.977
7.200
112,989
+0.08(+1.07%)
Jul 18, 2019
7.179
7.186
7.040
7.123
83,662
-0.08(-1.06%)
Jul 17, 2019
6.984
7.214
6.977
7.200
89,746
+0.05(+0.68%)
Jul 16, 2019
7.096
7.203
6.959
7.151
62,775
-0.01(-0.10%)
Jul 15, 2019
7.339
7.395
7.040
7.158
42,549
-0.16(-2.19%)
Jul 12, 2019
7.427
7.428
7.304
7.318
69,145
+0.01(+0.10%)
Jul 11, 2019
7.297
7.461
7.242
7.311
211,976
+0.03(+0.48%)
Jul 10, 2019
7.638
7.638
7.207
7.276
279,678
+0.03(+0.48%)
Jul 09, 2019
7.200
7.242
7.082
7.242
110,541
+0.10(+1.36%)
Jul 08, 2019
6.525
7.200
6.525
7.144
175,792
+0.10(+1.48%)
Jul 05, 2019
6.956
7.061
6.887
7.040
392,014
+0.10(+1.50%)
Jul 03, 2019
6.803
6.936
6.792
6.936
50,313
+0.20(+3.00%)
Jul 02, 2019
6.365
6.887
6.365
6.734
29,695
-0.15(-2.12%)
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
.