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 (%)
Mar 31, 2021
2.753
2.753
2.616
2.678
73,443
-0.08(-2.75%)
Mar 30, 2021
2.719
2.822
2.705
2.753
86,077
+0.05(+1.78%)
Mar 29, 2021
2.712
2.733
2.650
2.705
29,378
+0.05(+1.81%)
Mar 26, 2021
2.678
2.719
2.609
2.657
37,335
+0.03(+1.05%)
Mar 25, 2021
2.609
2.654
2.609
2.630
38,991
-0.03(-1.29%)
Mar 24, 2021
2.623
2.671
2.595
2.664
36,330
+0.04(+1.57%)
Mar 23, 2021
2.712
2.781
2.588
2.623
91,727
-0.10(-3.79%)
Mar 22, 2021
2.767
2.795
2.698
2.726
16,404
+0.01(+0.25%)
Mar 19, 2021
2.822
2.822
2.691
2.719
17,723
+0.00(+0.00%)
Mar 18, 2021
2.836
2.939
2.691
2.719
24,015
-0.18(-6.18%)
Mar 17, 2021
2.788
2.898
2.733
2.898
28,098
+0.10(+3.69%)
Mar 16, 2021
3.001
3.001
2.726
2.795
40,624
-0.19(-6.45%)
Mar 15, 2021
2.822
3.036
2.822
2.987
258,674
+0.19(+6.90%)
Mar 12, 2021
2.795
2.857
2.753
2.795
41,693
+0.00(+0.00%)
Mar 11, 2021
2.850
2.863
2.764
2.795
42,977
+0.01(+0.25%)
Mar 10, 2021
2.774
2.850
2.705
2.788
22,723
+0.08(+2.79%)
Mar 09, 2021
2.691
2.719
2.623
2.712
98,018
+0.08(+2.87%)
Mar 08, 2021
2.664
2.735
2.616
2.636
33,545
-0.07(-2.54%)
Mar 05, 2021
2.781
2.857
2.650
2.705
235,052
-0.07(-2.48%)
Mar 04, 2021
2.788
2.857
2.747
2.774
43,537
-0.04(-1.59%)
Mar 03, 2021
2.753
2.836
2.753
2.819
20,530
+0.02(+0.86%)
Mar 02, 2021
2.795
2.815
2.781
2.795
26,120
-0.02(-0.73%)
Mar 01, 2021
2.884
2.905
2.774
2.815
23,451
-0.04(-1.45%)
Feb 26, 2021
2.788
2.857
2.664
2.857
56,366
+0.03(+1.22%)
Feb 25, 2021
2.884
2.919
2.788
2.822
68,205
-0.10(-3.53%)
Feb 24, 2021
2.946
2.946
2.843
2.926
40,727
+0.00(+0.00%)
Feb 23, 2021
2.961
2.961
2.884
2.926
13,800
-0.01(-0.23%)
Feb 22, 2021
2.994
2.994
2.891
2.932
42,775
-0.01(-0.47%)
Feb 19, 2021
2.974
2.981
2.898
2.946
16,851
+0.06(+1.90%)
Feb 18, 2021
3.060
3.060
2.857
2.891
62,381
-0.21(-6.67%)
Feb 17, 2021
2.994
3.098
2.994
3.098
94,584
+0.11(+3.69%)
Feb 16, 2021
3.029
3.110
2.981
2.987
161,927
-0.06(-1.81%)
Feb 12, 2021
3.029
3.063
2.979
3.043
29,635
+0.04(+1.38%)
Feb 11, 2021
3.077
3.077
2.946
3.001
29,914
-0.05(-1.58%)
Feb 10, 2021
3.063
3.098
2.960
3.049
50,850
-0.01(-0.45%)
Feb 09, 2021
2.884
3.091
2.884
3.063
68,712
+0.14(+4.71%)
Feb 08, 2021
2.919
3.018
2.905
2.926
67,544
+0.02(+0.71%)
Feb 05, 2021
2.926
2.994
2.829
2.905
147,597
+0.05(+1.69%)
Feb 04, 2021
2.981
3.084
2.857
2.857
38,609
-0.13(-4.38%)
Feb 03, 2021
3.100
3.197
2.968
2.987
47,848
-0.01(-0.23%)
Feb 02, 2021
3.022
3.136
2.926
2.994
43,846
+0.05(+1.64%)
Feb 01, 2021
2.905
2.991
2.891
2.946
47,473
+0.06(+2.15%)
Jan 29, 2021
2.967
3.064
2.857
2.884
42,274
-0.02(-0.71%)
Jan 28, 2021
2.986
3.042
2.884
2.905
26,085
+0.00(+0.00%)
Jan 27, 2021
3.029
3.077
2.788
2.905
138,765
-0.15(-4.96%)
Jan 26, 2021
3.160
3.187
3.056
3.056
136,791
-0.10(-3.06%)
Jan 25, 2021
3.166
3.194
3.049
3.153
50,877
+0.00(+0.00%)
Jan 22, 2021
3.194
3.339
3.139
3.153
40,386
-0.12(-3.78%)
Jan 21, 2021
3.366
3.442
3.201
3.277
48,563
-0.13(-3.84%)
Jan 20, 2021
3.476
3.561
3.319
3.407
70,170
-0.02(-0.60%)
Jan 19, 2021
3.132
3.545
3.098
3.428
252,290
+0.36(+11.91%)
Jan 15, 2021
3.345
3.355
3.063
3.063
212,389
-0.27(-7.96%)
Jan 14, 2021
3.235
3.407
3.160
3.328
26,685
+0.09(+2.73%)
Jan 13, 2021
3.290
3.339
3.214
3.240
17,440
-0.05(-1.48%)
Jan 12, 2021
3.043
3.314
2.970
3.288
88,608
+0.29(+9.82%)
Jan 11, 2021
3.008
3.123
2.981
2.994
78,803
-0.06(-1.81%)
Jan 08, 2021
3.118
3.166
3.029
3.049
24,696
-0.06(-1.99%)
Jan 07, 2021
3.118
3.235
3.043
3.111
94,682
+0.09(+2.96%)
Jan 06, 2021
3.063
3.139
3.008
3.022
43,056
-0.07(-2.23%)
Jan 05, 2021
3.036
3.091
2.967
3.091
34,912
+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
.