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: 4:10 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 (%)
Mar 31, 2021
2.783
2.783
2.643
2.706
72,674
-0.08(-2.75%)
Mar 30, 2021
2.748
2.852
2.734
2.783
85,176
+0.05(+1.78%)
Mar 29, 2021
2.741
2.762
2.678
2.734
29,071
+0.05(+1.81%)
Mar 26, 2021
2.706
2.748
2.636
2.685
36,944
+0.03(+1.05%)
Mar 25, 2021
2.636
2.683
2.636
2.657
38,583
-0.03(-1.29%)
Mar 24, 2021
2.650
2.699
2.623
2.692
35,949
+0.04(+1.57%)
Mar 23, 2021
2.741
2.810
2.616
2.650
90,767
-0.10(-3.79%)
Mar 22, 2021
2.796
2.824
2.727
2.755
16,232
+0.01(+0.25%)
Mar 19, 2021
2.852
2.852
2.720
2.748
17,537
+0.00(+0.00%)
Mar 18, 2021
2.866
2.970
2.720
2.748
23,763
-0.18(-6.18%)
Mar 17, 2021
2.817
2.929
2.762
2.929
27,804
+0.10(+3.69%)
Mar 16, 2021
3.033
3.033
2.755
2.824
40,199
-0.19(-6.45%)
Mar 15, 2021
2.852
3.068
2.852
3.019
255,966
+0.19(+6.90%)
Mar 12, 2021
2.824
2.887
2.783
2.824
41,257
+0.00(+0.00%)
Mar 11, 2021
2.880
2.893
2.793
2.824
42,527
+0.01(+0.25%)
Mar 10, 2021
2.803
2.880
2.734
2.817
22,485
+0.08(+2.79%)
Mar 09, 2021
2.720
2.748
2.650
2.741
96,992
+0.08(+2.87%)
Mar 08, 2021
2.692
2.764
2.644
2.664
33,193
-0.07(-2.54%)
Mar 05, 2021
2.810
2.887
2.678
2.734
232,592
-0.07(-2.48%)
Mar 04, 2021
2.817
2.887
2.776
2.803
43,081
-0.05(-1.59%)
Mar 03, 2021
2.783
2.866
2.783
2.849
20,315
+0.02(+0.86%)
Mar 02, 2021
2.824
2.845
2.810
2.824
25,846
-0.02(-0.73%)
Mar 01, 2021
2.915
2.936
2.803
2.845
23,206
-0.04(-1.45%)
Feb 26, 2021
2.817
2.887
2.692
2.887
55,776
+0.03(+1.22%)
Feb 25, 2021
2.915
2.950
2.817
2.852
67,492
-0.10(-3.53%)
Feb 24, 2021
2.977
2.977
2.873
2.956
40,301
+0.00(+0.00%)
Feb 23, 2021
2.992
2.992
2.915
2.956
13,656
-0.01(-0.23%)
Feb 22, 2021
3.026
3.026
2.922
2.963
42,328
-0.01(-0.47%)
Feb 19, 2021
3.005
3.012
2.929
2.977
16,675
+0.06(+1.90%)
Feb 18, 2021
3.092
3.092
2.887
2.922
61,728
-0.21(-6.67%)
Feb 17, 2021
3.026
3.130
3.026
3.130
93,594
+0.11(+3.69%)
Feb 16, 2021
3.061
3.143
3.012
3.019
160,232
-0.06(-1.81%)
Feb 12, 2021
3.061
3.096
3.011
3.075
29,325
+0.04(+1.38%)
Feb 11, 2021
3.110
3.110
2.977
3.033
29,601
-0.05(-1.58%)
Feb 10, 2021
3.096
3.130
2.991
3.082
50,317
-0.01(-0.45%)
Feb 09, 2021
2.915
3.123
2.915
3.096
67,993
+0.14(+4.71%)
Feb 08, 2021
2.950
3.050
2.936
2.956
66,837
+0.02(+0.71%)
Feb 05, 2021
2.956
3.026
2.859
2.936
146,053
+0.05(+1.69%)
Feb 04, 2021
3.012
3.116
2.887
2.887
38,205
-0.13(-4.38%)
Feb 03, 2021
3.133
3.231
2.999
3.019
47,347
-0.01(-0.23%)
Feb 02, 2021
3.054
3.170
2.957
3.026
43,387
+0.05(+1.64%)
Feb 01, 2021
2.936
3.023
2.922
2.977
46,977
+0.06(+2.15%)
Jan 29, 2021
2.998
3.097
2.887
2.915
41,832
-0.02(-0.71%)
Jan 28, 2021
3.017
3.074
2.915
2.936
25,812
+0.00(+0.00%)
Jan 27, 2021
3.061
3.110
2.817
2.936
137,312
-0.15(-4.95%)
Jan 26, 2021
3.193
3.221
3.089
3.089
135,359
-0.10(-3.06%)
Jan 25, 2021
3.200
3.228
3.082
3.186
50,345
+0.00(+0.00%)
Jan 22, 2021
3.228
3.374
3.172
3.186
39,963
-0.13(-3.78%)
Jan 21, 2021
3.402
3.478
3.235
3.311
48,055
-0.13(-3.84%)
Jan 20, 2021
3.513
3.599
3.354
3.443
69,435
-0.02(-0.60%)
Jan 19, 2021
3.165
3.583
3.130
3.464
249,650
+0.37(+11.91%)
Jan 15, 2021
3.381
3.390
3.096
3.096
210,166
-0.27(-7.96%)
Jan 14, 2021
3.269
3.443
3.193
3.363
26,405
+0.09(+2.73%)
Jan 13, 2021
3.325
3.374
3.248
3.274
17,257
-0.05(-1.48%)
Jan 12, 2021
3.075
3.349
3.001
3.323
87,680
+0.30(+9.82%)
Jan 11, 2021
3.040
3.156
3.012
3.026
77,978
-0.06(-1.81%)
Jan 08, 2021
3.151
3.200
3.061
3.082
24,438
-0.06(-1.99%)
Jan 07, 2021
3.151
3.269
3.075
3.144
93,690
+0.09(+2.96%)
Jan 06, 2021
3.096
3.172
3.040
3.054
42,605
-0.07(-2.23%)
Jan 05, 2021
3.068
3.123
2.998
3.123
34,546
+0.10(+3.22%)
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
.