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 (%)
Feb 28, 2022
3.297
3.339
3.297
3.304
170,965
+0.04(+1.28%)
Feb 25, 2022
3.200
3.304
3.235
3.263
125,517
+0.06(+1.73%)
Feb 24, 2022
3.137
3.220
3.054
3.207
27,729
-0.02(-0.64%)
Feb 23, 2022
3.339
3.339
3.184
3.228
65,380
-0.08(-2.32%)
Feb 22, 2022
3.123
3.408
3.123
3.304
89,992
+0.13(+4.17%)
Feb 18, 2022
3.172
0
-0.01(-0.22%)
Feb 17, 2022
3.214
3.221
3.137
3.179
14,320
-0.01(-0.22%)
Feb 16, 2022
3.200
3.228
3.061
3.186
77,482
+0.06(+1.78%)
Feb 15, 2022
3.089
3.188
3.082
3.130
792,961
+0.04(+1.35%)
Feb 14, 2022
2.950
3.116
2.950
3.089
34,220
+0.06(+2.07%)
Feb 11, 2022
2.901
3.096
2.901
3.026
49,147
+0.14(+4.82%)
Feb 10, 2022
3.054
3.089
2.887
2.887
31,494
-0.10(-3.26%)
Feb 09, 2022
3.019
3.068
2.908
2.984
6,526
+0.00(+0.00%)
Feb 08, 2022
3.033
3.061
2.970
2.984
10,590
-0.05(-1.61%)
Feb 07, 2022
2.977
3.054
2.956
3.033
17,697
+0.10(+3.32%)
Feb 04, 2022
2.859
2.977
2.845
2.936
6,611
-0.03(-1.17%)
Feb 03, 2022
2.922
2.970
42,432
-0.05(-1.61%)
Feb 02, 2022
3.096
3.134
3.005
3.019
22,587
-0.11(-3.56%)
Feb 01, 2022
3.068
3.158
3.005
3.130
25,424
+0.05(+1.58%)
Jan 31, 2022
3.012
3.137
3.082
55,517
+0.09(+3.02%)
Jan 28, 2022
2.852
2.998
2.755
2.991
221,455
+0.18(+6.44%)
Jan 27, 2022
2.880
2.906
2.748
2.810
75,089
+0.03(+1.00%)
Jan 26, 2022
2.817
2.872
2.755
2.783
215,087
-0.01(-0.37%)
Jan 25, 2022
2.727
2.906
2.727
2.793
29,824
+0.02(+0.88%)
Jan 24, 2022
2.894
2.894
2.699
2.769
25,947
-0.15(-5.01%)
Jan 21, 2022
2.956
2.963
2.776
2.915
65,902
+0.00(+0.00%)
Jan 20, 2022
2.880
2.956
2.838
2.915
70,161
+0.07(+2.44%)
Jan 19, 2022
2.866
2.873
2.762
2.845
75,813
+0.03(+1.24%)
Jan 18, 2022
2.852
2.887
2.744
2.810
214,020
-0.02(-0.74%)
Jan 14, 2022
2.831
0
+0.02(+0.74%)
Jan 13, 2022
2.852
2.936
2.755
2.810
52,939
-0.03(-1.22%)
Jan 12, 2022
2.803
2.880
2.769
2.845
19,393
+0.01(+0.25%)
Jan 11, 2022
2.796
2.866
2.772
2.838
73,636
+0.01(+0.49%)
Jan 10, 2022
2.845
2.845
2.716
2.824
28,302
+0.06(+2.01%)
Jan 07, 2022
2.796
2.810
2.769
2.769
28,711
-0.05(-1.73%)
Jan 06, 2022
2.783
2.887
2.783
2.817
16,442
-0.01(-0.25%)
Jan 05, 2022
2.859
2.977
2.817
2.824
34,910
-0.06(-2.17%)
Jan 04, 2022
3.005
3.005
2.866
2.887
24,471
-0.08(-2.58%)
Jan 03, 2022
2.977
3.029
2.957
2.963
46,328
+0.00(+0.00%)
Dec 31, 2021
2.977
3.012
2.963
2.963
12,060
+0.02(+0.71%)
Dec 30, 2021
2.845
3.027
2.845
2.943
96,218
+0.13(+4.70%)
Dec 29, 2021
2.776
2.873
2.734
2.810
30,206
-0.01(-0.25%)
Dec 28, 2021
2.991
3.002
2.817
2.817
60,757
-0.14(-4.71%)
Dec 27, 2021
3.040
3.103
2.950
2.956
71,660
-0.04(-1.39%)
Dec 23, 2021
2.880
3.054
2.880
2.998
71,065
+0.09(+3.11%)
Dec 22, 2021
2.894
2.956
2.831
2.908
119,882
-0.01(-0.48%)
Dec 21, 2021
2.817
2.956
2.817
2.922
39,773
+0.14(+5.00%)
Dec 20, 2021
2.887
2.943
2.783
2.783
172,949
-0.13(-4.53%)
Dec 17, 2021
2.904
2.950
2.876
2.915
9,604
+0.04(+1.45%)
Dec 16, 2021
2.929
2.998
2.852
2.873
98,732
-0.06(-1.90%)
Dec 15, 2021
2.956
3.061
2.922
2.929
50,636
-0.04(-1.40%)
Dec 14, 2021
3.130
3.130
2.963
2.970
39,493
-0.15(-4.69%)
Dec 13, 2021
3.276
3.276
3.065
3.116
19,054
-0.07(-2.18%)
Dec 10, 2021
3.089
3.242
3.054
3.186
96,669
+0.11(+3.62%)
Dec 09, 2021
3.110
3.200
3.075
3.075
55,584
-0.08(-2.43%)
Dec 08, 2021
3.235
3.249
3.116
3.151
40,960
-0.10(-3.21%)
Dec 07, 2021
3.249
3.256
3.130
3.256
58,109
+0.09(+2.86%)
Dec 06, 2021
3.228
3.228
3.103
3.165
66,609
-0.03(-1.09%)
Dec 03, 2021
3.179
3.367
3.151
3.200
195,676
-0.04(-1.29%)
Dec 02, 2021
3.388
3.464
3.144
3.242
118,610
-0.11(-3.32%)
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
.