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, 2020
1.969
2.031
1.948
1.962
35,864
+0.01(+0.36%)
Sep 29, 2020
2.066
2.066
1.913
1.955
73,874
-0.03(-1.75%)
Sep 28, 2020
2.163
2.163
1.969
1.990
639,354
-0.12(-5.61%)
Sep 25, 2020
1.976
2.184
1.948
2.108
113,996
+0.06(+2.71%)
Sep 24, 2020
1.788
2.052
1.788
2.052
250,830
+0.22(+12.17%)
Sep 23, 2020
1.955
2.003
1.830
1.830
78,161
-0.12(-6.07%)
Sep 22, 2020
2.017
2.018
1.927
1.948
85,130
-0.05(-2.44%)
Sep 21, 2020
2.059
2.101
1.990
1.996
173,120
-0.03(-1.37%)
Sep 18, 2020
2.087
2.087
2.024
2.024
111,983
-0.04(-2.02%)
Sep 17, 2020
2.073
2.108
2.059
2.066
79,680
-0.02(-1.00%)
Sep 16, 2020
2.052
2.122
2.052
2.087
96,834
-0.03(-1.32%)
Sep 15, 2020
2.115
2.156
2.115
2.115
23,091
-0.01(-0.33%)
Sep 14, 2020
2.122
2.191
2.122
2.122
40,358
-0.01(-0.33%)
Sep 11, 2020
2.205
2.247
2.094
2.129
87,689
-0.06(-2.86%)
Sep 10, 2020
2.219
2.275
2.177
2.191
54,117
-0.03(-1.25%)
Sep 09, 2020
2.332
2.332
2.219
2.219
20,080
-0.08(-3.33%)
Sep 08, 2020
2.337
2.405
2.261
2.296
40,411
-0.04(-1.79%)
Sep 04, 2020
2.310
2.400
2.275
2.337
97,895
+0.01(+0.30%)
Sep 03, 2020
2.379
2.393
2.310
2.330
51,735
-0.10(-4.29%)
Sep 02, 2020
2.435
2.442
2.337
2.435
61,175
-0.01(-0.29%)
Sep 01, 2020
2.365
2.442
2.330
2.442
94,960
+0.13(+5.72%)
Aug 31, 2020
2.532
2.546
2.282
2.310
119,129
-0.22(-8.54%)
Aug 28, 2020
2.386
2.602
2.386
2.525
67,995
+0.11(+4.61%)
Aug 27, 2020
2.490
2.511
2.414
2.414
47,792
-0.05(-1.98%)
Aug 26, 2020
2.532
2.664
2.463
2.463
197,362
-0.10(-3.80%)
Aug 25, 2020
2.490
2.796
2.323
2.560
465,266
+0.07(+2.79%)
Aug 24, 2020
2.393
2.490
2.261
2.490
96,216
+0.10(+4.37%)
Aug 21, 2020
2.435
2.476
2.386
2.386
52,901
-0.05(-2.00%)
Aug 20, 2020
2.386
2.449
2.372
2.435
20,333
+0.01(+0.29%)
Aug 19, 2020
2.393
2.490
2.393
2.428
27,274
-0.01(-0.29%)
Aug 18, 2020
2.483
2.504
2.400
2.435
48,738
-0.08(-3.32%)
Aug 17, 2020
2.421
2.532
2.379
2.518
143,225
+0.09(+3.72%)
Aug 14, 2020
2.372
2.497
2.372
2.428
82,801
+0.02(+0.87%)
Aug 13, 2020
2.449
2.574
2.407
2.407
87,082
-0.08(-3.08%)
Aug 12, 2020
2.456
2.518
2.386
2.483
84,667
+0.02(+0.85%)
Aug 11, 2020
2.532
2.602
2.456
2.463
57,456
-0.04(-1.67%)
Aug 10, 2020
2.456
2.574
2.421
2.504
81,364
+0.00(+0.00%)
Aug 07, 2020
2.692
2.692
2.463
2.504
100,914
-0.09(-3.49%)
Aug 06, 2020
2.574
2.623
2.546
2.595
73,904
+0.04(+1.63%)
Aug 05, 2020
2.664
2.713
2.539
2.553
368,364
-0.02(-0.81%)
Aug 04, 2020
3.033
3.130
2.574
2.574
804,168
-0.25(-8.87%)
Aug 03, 2020
2.539
2.859
2.483
2.824
1,514,878
+0.18(+6.84%)
Jul 31, 2020
2.692
2.748
2.605
2.643
78,632
+0.03(+1.33%)
Jul 30, 2020
2.748
2.755
2.581
2.609
157,167
-0.21(-7.41%)
Jul 29, 2020
2.922
2.929
2.783
2.817
68,199
-0.07(-2.41%)
Jul 28, 2020
2.894
2.950
2.887
2.887
64,040
-0.03(-0.95%)
Jul 27, 2020
2.894
3.019
2.880
2.915
209,475
+0.05(+1.70%)
Jul 24, 2020
2.741
2.887
2.734
2.866
39,675
+0.09(+3.26%)
Jul 23, 2020
2.873
2.991
2.730
2.776
182,254
-0.10(-3.39%)
Jul 22, 2020
2.720
2.956
2.664
2.873
191,478
+0.12(+4.29%)
Jul 21, 2020
2.727
2.870
2.706
2.755
631,840
+0.08(+2.86%)
Jul 20, 2020
2.678
2.762
2.609
2.678
177,562
+0.02(+0.65%)
Jul 17, 2020
2.643
2.748
2.623
2.661
182,134
+0.05(+1.73%)
Jul 16, 2020
2.602
2.671
2.560
2.616
41,106
-0.03(-1.31%)
Jul 15, 2020
2.616
2.713
2.588
2.650
52,021
+0.05(+1.87%)
Jul 14, 2020
2.706
2.713
2.532
2.602
92,855
-0.11(-4.10%)
Jul 13, 2020
2.476
2.838
2.476
2.713
657,734
+0.21(+8.33%)
Jul 10, 2020
2.421
2.581
2.344
2.504
84,382
+0.14(+5.88%)
Jul 09, 2020
2.470
2.497
2.330
2.365
57,607
-0.13(-5.03%)
Jul 08, 2020
2.428
2.504
2.428
2.490
37,694
-0.04(-1.65%)
Jul 07, 2020
2.623
2.623
2.296
2.532
254,257
-0.10(-3.70%)
Jul 06, 2020
2.150
2.796
2.150
2.630
650,949
+0.54(+25.58%)
Jul 02, 2020
2.150
2.191
2.094
2.094
17,681
-0.01(-0.66%)
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
.