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
-0.08 (-0.71%)
Streaming Delayed Price
Updated: 3:40 PM EDT, May 20, 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 (%)
Dec 30, 2022
3.472
3.544
3.356
3.450
220,418
-0.05(-1.44%)
Dec 29, 2022
3.515
3.616
3.486
3.501
78,714
-0.04(-1.02%)
Dec 28, 2022
3.573
3.645
3.436
3.537
192,729
-0.07(-2.00%)
Dec 27, 2022
3.573
3.652
3.487
3.609
166,600
+0.06(+1.83%)
Dec 23, 2022
3.436
3.569
3.436
3.544
63,381
+0.07(+2.08%)
Dec 22, 2022
3.480
3.522
3.430
3.472
26,396
+0.04(+1.05%)
Dec 21, 2022
3.587
3.630
3.436
3.436
262,615
-0.14(-3.84%)
Dec 20, 2022
3.573
3.659
3.551
3.573
180,056
+0.03(+0.81%)
Dec 19, 2022
3.573
3.601
3.537
3.544
126,564
-0.03(-0.81%)
Dec 16, 2022
3.428
3.573
3.428
3.573
164,409
+0.11(+3.23%)
Dec 15, 2022
3.537
3.537
3.443
3.461
283,655
-0.05(-1.34%)
Dec 14, 2022
3.440
3.565
3.428
3.508
113,849
+0.01(+0.21%)
Dec 13, 2022
3.537
3.557
3.457
3.501
119,314
-0.06(-1.82%)
Dec 12, 2022
3.335
3.573
3.277
3.565
139,338
+0.21(+6.24%)
Dec 09, 2022
3.320
3.399
3.320
3.356
33,292
+0.03(+0.87%)
Dec 08, 2022
3.392
3.443
3.321
3.327
135,441
-0.10(-2.95%)
Dec 07, 2022
3.378
3.537
3.300
3.428
155,945
+0.11(+3.26%)
Dec 06, 2022
3.320
3.464
3.236
3.320
123,591
+0.02(+0.66%)
Dec 05, 2022
3.248
3.313
3.118
3.298
122,363
+0.01(+0.22%)
Dec 02, 2022
3.147
3.399
3.116
3.291
167,941
+0.20(+6.54%)
Dec 01, 2022
3.140
3.147
2.822
3.089
96,238
+0.00(+0.00%)
Nov 30, 2022
3.082
3.176
2.992
3.089
31,022
+0.00(+0.00%)
Nov 29, 2022
2.945
3.089
2.938
3.089
43,941
+0.19(+6.47%)
Nov 28, 2022
2.901
2.988
2.901
2.901
133,758
+0.00(+0.00%)
Nov 25, 2022
2.851
2.938
2.803
2.901
22,756
+0.12(+4.33%)
Nov 23, 2022
2.740
2.802
2.740
2.781
60,303
+0.04(+1.51%)
Nov 22, 2022
2.712
2.815
2.685
2.740
71,384
+0.00(+0.00%)
Nov 21, 2022
2.753
2.807
2.719
2.740
49,037
-0.08(-2.69%)
Nov 18, 2022
2.691
2.815
2.685
2.815
18,121
+0.12(+4.34%)
Nov 17, 2022
2.767
2.802
2.685
2.698
71,091
-0.12(-4.39%)
Nov 16, 2022
2.767
2.850
2.767
2.822
41,649
+0.01(+0.49%)
Nov 15, 2022
2.829
2.912
2.808
2.808
80,661
-0.06(-2.16%)
Nov 14, 2022
2.850
2.905
2.808
2.870
69,356
+0.02(+0.72%)
Nov 11, 2022
2.726
2.850
2.691
2.850
72,835
+0.16(+5.88%)
Nov 10, 2022
2.631
2.822
2.631
2.691
6,374
+0.08(+2.89%)
Nov 09, 2022
2.719
2.743
2.609
2.616
10,923
-0.10(-3.80%)
Nov 08, 2022
2.747
2.808
2.674
2.719
51,855
-0.06(-1.99%)
Nov 07, 2022
2.905
2.928
2.760
2.774
69,988
-0.14(-4.95%)
Nov 04, 2022
2.905
2.931
2.845
2.919
28,220
+0.08(+2.91%)
Nov 03, 2022
2.870
2.932
2.836
2.836
75,752
-0.08(-2.60%)
Nov 02, 2022
2.981
2.981
2.873
2.912
20,891
-0.04(-1.40%)
Nov 01, 2022
2.953
2.992
2.895
2.953
60,615
+0.01(+0.47%)
Oct 31, 2022
2.919
2.974
2.823
2.939
75,407
+0.04(+1.43%)
Oct 28, 2022
2.857
2.979
2.795
2.898
99,021
+0.05(+1.81%)
Oct 27, 2022
2.891
2.891
2.822
2.846
50,167
-0.04(-1.55%)
Oct 26, 2022
2.788
2.891
2.781
2.891
44,436
+0.07(+2.44%)
Oct 25, 2022
2.712
2.857
2.685
2.822
106,104
+0.15(+5.67%)
Oct 24, 2022
2.691
2.747
2.650
2.671
63,865
-0.08(-3.00%)
Oct 21, 2022
2.678
2.795
2.678
2.753
81,084
+0.06(+2.30%)
Oct 20, 2022
2.719
2.857
2.691
2.691
113,346
-0.06(-2.01%)
Oct 19, 2022
2.747
2.802
2.717
2.747
61,546
-0.04(-1.48%)
Oct 18, 2022
2.815
2.857
2.760
2.788
20,849
-0.03(-0.98%)
Oct 17, 2022
2.753
2.866
2.681
2.815
81,155
+0.07(+2.51%)
Oct 14, 2022
2.836
2.877
2.740
2.747
34,824
-0.09(-3.16%)
Oct 13, 2022
2.740
2.891
2.687
2.836
103,883
+0.07(+2.49%)
Oct 12, 2022
2.691
2.767
2.685
2.767
62,127
+0.11(+4.14%)
Oct 11, 2022
2.753
2.788
2.657
2.657
59,897
-0.13(-4.69%)
Oct 10, 2022
2.891
2.891
2.767
2.788
13,883
-0.07(-2.41%)
Oct 07, 2022
2.815
2.860
2.795
2.857
34,926
-0.01(-0.24%)
Oct 06, 2022
2.795
2.870
2.795
2.864
54,521
+0.07(+2.46%)
Oct 05, 2022
2.850
2.857
2.788
2.795
17,450
-0.06(-1.93%)
Oct 04, 2022
2.836
2.982
2.836
2.850
101,639
+0.00(+0.09%)
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
.