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
)
9.450
-0.020 (-0.21%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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, 2023
4.340
4.400
4.201
4.238
94,416
-0.10(-2.35%)
Mar 30, 2023
4.442
4.442
4.311
4.340
57,944
-0.04(-1.00%)
Mar 29, 2023
4.340
4.460
4.290
4.384
72,526
+0.08(+1.86%)
Mar 28, 2023
4.121
4.340
4.121
4.303
86,425
+0.15(+3.69%)
Mar 27, 2023
3.982
4.179
3.912
4.150
90,931
+0.26(+6.55%)
Mar 24, 2023
3.895
4.012
3.830
3.895
13,541
+0.01(+0.38%)
Mar 23, 2023
3.917
4.012
3.848
3.880
82,428
-0.05(-1.30%)
Mar 22, 2023
4.063
4.070
3.892
3.931
45,695
-0.07(-1.82%)
Mar 21, 2023
3.961
4.052
3.953
4.004
32,119
+0.12(+3.00%)
Mar 20, 2023
3.851
3.997
3.786
3.888
134,413
-0.04(-1.11%)
Mar 17, 2023
3.858
4.136
3.815
3.931
170,264
-0.04(-0.92%)
Mar 16, 2023
3.720
4.048
3.705
3.968
80,991
+0.15(+4.02%)
Mar 15, 2023
4.034
4.158
3.807
3.815
87,060
-0.37(-8.88%)
Mar 14, 2023
4.187
4.369
4.077
4.187
162,448
+0.07(+1.77%)
Mar 13, 2023
4.274
4.274
4.048
4.114
208,825
-0.21(-4.89%)
Mar 10, 2023
4.471
4.515
4.325
4.325
69,598
-0.17(-3.73%)
Mar 09, 2023
4.530
4.799
4.449
4.493
118,353
-0.07(-1.60%)
Mar 08, 2023
4.566
4.697
4.537
4.566
39,205
+0.00(+0.00%)
Mar 07, 2023
4.763
4.785
4.522
4.566
78,788
-0.21(-4.43%)
Mar 06, 2023
4.705
4.989
4.680
4.778
109,119
+0.00(+0.00%)
Mar 03, 2023
4.697
4.869
4.697
4.778
49,079
+0.11(+2.34%)
Mar 02, 2023
4.814
4.894
4.595
4.668
89,866
-0.15(-3.18%)
Mar 01, 2023
4.960
4.982
4.741
4.821
153,212
-0.09(-1.78%)
Feb 28, 2023
4.967
5.066
4.829
4.909
81,887
-0.06(-1.17%)
Feb 27, 2023
4.697
5.164
4.697
4.967
190,413
+0.26(+5.42%)
Feb 24, 2023
4.778
4.825
4.675
4.712
65,261
-0.12(-2.56%)
Feb 23, 2023
4.661
4.887
4.661
4.836
92,083
+0.15(+3.11%)
Feb 22, 2023
4.602
4.836
4.602
4.690
77,941
+0.07(+1.58%)
Feb 21, 2023
4.595
4.770
4.588
4.617
83,624
-0.13(-2.76%)
Feb 17, 2023
4.953
4.996
4.610
4.748
288,279
-0.26(-5.24%)
Feb 16, 2023
4.902
5.164
4.880
5.011
217,867
+0.05(+1.03%)
Feb 15, 2023
4.996
5.047
4.799
4.960
221,876
-0.04(-0.73%)
Feb 14, 2023
4.683
5.069
4.683
4.996
375,206
+0.28(+6.04%)
Feb 13, 2023
4.500
4.723
4.500
4.712
191,238
+0.23(+5.04%)
Feb 10, 2023
4.223
4.508
4.172
4.486
100,890
+0.26(+6.22%)
Feb 09, 2023
4.522
4.530
4.223
4.223
96,805
-0.28(-6.16%)
Feb 08, 2023
4.588
4.632
4.427
4.500
81,381
-0.11(-2.37%)
Feb 07, 2023
4.581
4.705
4.486
4.610
72,652
+0.04(+0.80%)
Feb 06, 2023
4.617
4.734
4.508
4.573
142,973
-0.17(-3.54%)
Feb 03, 2023
5.142
5.142
4.712
4.741
297,222
-0.44(-8.45%)
Feb 02, 2023
4.996
5.179
4.971
5.179
219,678
+0.27(+5.50%)
Feb 01, 2023
4.595
4.989
4.595
4.909
166,482
+0.26(+5.65%)
Jan 31, 2023
4.588
4.734
4.530
4.646
174,572
+0.06(+1.27%)
Jan 30, 2023
4.602
4.785
4.559
4.588
365,656
-0.13(-2.78%)
Jan 27, 2023
4.566
4.785
4.566
4.719
142,992
+0.09(+1.89%)
Jan 26, 2023
4.573
4.657
4.533
4.632
146,944
+0.14(+3.08%)
Jan 25, 2023
4.245
4.537
4.132
4.493
319,460
+0.31(+7.32%)
Jan 24, 2023
4.303
4.318
4.012
4.187
246,609
-0.03(-0.69%)
Jan 23, 2023
4.245
4.362
4.136
4.216
134,350
+0.01(+0.17%)
Jan 20, 2023
4.092
4.344
4.063
4.209
73,500
+0.08(+1.94%)
Jan 19, 2023
4.048
4.245
3.837
4.128
384,676
-0.05(-1.22%)
Jan 18, 2023
4.595
4.654
4.138
4.179
238,794
-0.34(-7.58%)
Jan 17, 2023
4.230
4.602
4.223
4.522
373,452
+0.26(+6.16%)
Jan 13, 2023
4.165
4.296
4.165
4.260
114,853
+0.09(+2.10%)
Jan 12, 2023
4.158
4.267
4.106
4.172
125,332
+0.05(+1.24%)
Jan 11, 2023
4.158
4.216
4.026
4.121
118,494
+0.01(+0.36%)
Jan 10, 2023
4.121
4.230
4.121
4.106
276,056
+0.04(+1.08%)
Jan 09, 2023
3.931
4.139
3.931
4.063
211,301
+0.10(+2.58%)
Jan 06, 2023
3.866
4.063
3.840
3.961
236,811
+0.15(+3.82%)
Jan 05, 2023
3.596
3.902
3.596
3.815
190,164
+0.18(+4.81%)
Jan 04, 2023
3.508
3.713
3.508
3.640
142,933
+0.13(+3.74%)
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
.