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
)
9.750
+0.250 (+2.63%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jan 31, 2024
8.200
8.399
8.181
8.266
194,388
+0.11(+1.39%)
Jan 30, 2024
8.163
8.191
8.021
8.153
98,758
+0.04(+0.47%)
Jan 29, 2024
8.163
8.323
8.002
8.115
76,605
-0.17(-2.05%)
Jan 26, 2024
8.399
8.427
8.092
8.285
75,003
-0.04(-0.45%)
Jan 25, 2024
8.021
8.455
8.021
8.323
172,958
+0.25(+3.04%)
Jan 24, 2024
8.153
8.257
8.002
8.078
106,622
+0.04(+0.47%)
Jan 23, 2024
8.181
8.257
7.946
8.040
169,137
-0.16(-1.96%)
Jan 22, 2024
7.804
8.257
7.804
8.200
163,244
+0.32(+4.07%)
Jan 19, 2024
7.596
7.880
7.563
7.880
159,282
+0.25(+3.34%)
Jan 18, 2024
7.530
7.625
7.417
7.625
86,342
+0.08(+1.00%)
Jan 17, 2024
7.266
7.653
7.172
7.549
128,854
+0.14(+1.91%)
Jan 16, 2024
7.738
7.861
7.332
7.408
236,487
-0.34(-4.38%)
Jan 12, 2024
7.672
7.955
7.549
7.747
121,617
+0.20(+2.63%)
Jan 11, 2024
7.729
7.738
7.427
7.549
162,630
-0.08(-0.99%)
Jan 10, 2024
7.351
7.667
7.342
7.625
157,595
+0.30(+4.12%)
Jan 09, 2024
7.681
7.842
7.276
7.323
183,110
-0.42(-5.37%)
Jan 08, 2024
7.549
7.804
7.502
7.738
74,568
+0.15(+1.99%)
Jan 05, 2024
7.606
7.700
7.549
7.587
78,721
-0.23(-2.90%)
Jan 04, 2024
7.568
7.900
7.408
7.813
268,559
+0.15(+1.97%)
Jan 03, 2024
7.832
7.927
7.653
7.662
149,849
-0.14(-1.81%)
Jan 02, 2024
8.134
8.134
7.681
7.804
98,747
-0.31(-3.84%)
Dec 29, 2023
8.021
8.266
7.976
8.115
128,882
+0.03(+0.35%)
Dec 28, 2023
8.370
8.370
8.087
8.087
115,650
-0.25(-2.94%)
Dec 27, 2023
8.238
8.466
8.238
8.332
79,021
-0.03(-0.34%)
Dec 26, 2023
8.465
8.663
8.314
8.361
83,528
+0.02(+0.23%)
Dec 22, 2023
8.276
8.474
8.200
8.342
152,788
+0.12(+1.49%)
Dec 21, 2023
8.446
8.653
8.172
8.219
114,159
-0.08(-1.02%)
Dec 20, 2023
8.351
8.682
8.295
8.304
178,680
-0.11(-1.35%)
Dec 19, 2023
8.483
8.651
8.323
8.417
161,397
-0.03(-0.34%)
Dec 18, 2023
8.493
8.568
8.380
8.446
94,141
+0.08(+0.90%)
Dec 15, 2023
8.493
8.512
8.210
8.370
72,292
-0.12(-1.44%)
Dec 14, 2023
8.549
8.616
8.351
8.493
131,750
-0.06(-0.66%)
Dec 13, 2023
8.446
8.677
8.097
8.549
185,560
+0.23(+2.72%)
Dec 12, 2023
8.399
8.399
8.257
8.323
163,378
+0.07(+0.80%)
Dec 11, 2023
8.276
8.351
8.125
8.257
108,420
-0.06(-0.68%)
Dec 08, 2023
8.210
8.361
7.946
8.314
110,074
+0.11(+1.38%)
Dec 07, 2023
8.483
8.483
8.125
8.200
113,062
-0.18(-2.14%)
Dec 06, 2023
8.663
8.663
8.163
8.380
212,950
+0.33(+4.04%)
Dec 05, 2023
7.122
8.054
7.114
8.054
396,677
+0.77(+10.58%)
Dec 04, 2023
7.537
7.537
7.207
7.283
158,958
-0.28(-3.70%)
Dec 01, 2023
7.631
7.756
7.444
7.563
181,200
+0.04(+0.56%)
Nov 30, 2023
7.902
7.952
7.503
7.520
179,814
-0.27(-3.48%)
Nov 29, 2023
7.690
7.859
7.470
7.791
223,116
+0.13(+1.66%)
Nov 28, 2023
7.758
7.758
7.158
7.664
255,998
+0.03(+0.44%)
Nov 27, 2023
7.961
7.986
7.570
7.631
912,396
+0.75(+10.96%)
Nov 24, 2023
6.555
7.165
6.403
6.877
233,156
+0.43(+6.70%)
Nov 22, 2023
6.386
6.555
5.996
6.445
104,256
+0.19(+2.98%)
Nov 21, 2023
6.208
6.546
5.979
6.259
348,544
+0.05(+0.82%)
Nov 20, 2023
6.267
6.699
6.098
6.208
648,794
+0.73(+13.29%)
Nov 17, 2023
5.310
5.571
5.252
5.479
40,476
+0.23(+4.35%)
Nov 16, 2023
5.302
5.403
5.158
5.251
35,953
-0.04(-0.80%)
Nov 15, 2023
5.386
5.386
5.259
5.293
50,118
-0.07(-1.26%)
Nov 14, 2023
5.412
5.496
5.175
5.361
121,719
-0.01(-0.16%)
Nov 13, 2023
5.361
5.488
5.158
5.369
44,230
+0.08(+1.44%)
Nov 10, 2023
5.175
5.395
5.175
5.293
47,125
+0.05(+0.97%)
Nov 09, 2023
5.242
5.446
5.166
5.242
40,818
-0.05(-0.96%)
Nov 08, 2023
5.234
5.386
5.124
5.293
30,498
+0.01(+0.16%)
Nov 07, 2023
5.293
5.505
5.158
5.285
66,377
+0.10(+1.96%)
Nov 06, 2023
5.242
5.412
5.124
5.183
54,210
-0.06(-1.13%)
Nov 03, 2023
5.335
5.488
5.162
5.242
103,012
-0.08(-1.43%)
Nov 02, 2023
5.098
5.386
5.098
5.319
62,285
+0.19(+3.63%)
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
.