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
)
9.890
-0.130 (-1.30%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 29, 2020
2.260
2.260
2.046
2.053
104,530
-0.16(-7.33%)
May 28, 2020
2.371
2.390
2.163
2.215
84,286
-0.14(-6.06%)
May 27, 2020
2.325
2.449
2.318
2.358
73,059
+0.02(+0.83%)
May 26, 2020
2.338
2.443
2.338
2.338
61,334
-0.03(-1.37%)
May 22, 2020
2.299
2.455
2.235
2.371
92,060
+0.10(+4.58%)
May 21, 2020
2.468
2.537
2.260
2.267
127,993
-0.19(-7.67%)
May 20, 2020
2.527
2.611
2.403
2.455
185,575
+0.06(+2.44%)
May 19, 2020
2.235
2.488
2.235
2.397
103,799
+0.12(+5.14%)
May 18, 2020
2.260
2.390
2.209
2.280
175,002
+0.15(+7.00%)
May 15, 2020
2.066
2.144
2.027
2.131
55,729
+0.05(+2.18%)
May 14, 2020
2.144
2.215
1.968
2.085
103,122
-0.06(-2.73%)
May 13, 2020
2.260
2.303
2.144
2.144
70,702
-0.14(-5.98%)
May 12, 2020
2.377
2.468
2.273
2.280
138,103
-0.01(-0.28%)
May 11, 2020
1.955
2.338
1.936
2.286
236,953
+0.27(+13.18%)
May 08, 2020
1.949
2.059
1.903
2.020
149,483
+0.10(+5.07%)
May 07, 2020
2.027
2.046
1.851
1.923
70,574
-0.01(-0.34%)
May 06, 2020
1.968
2.020
1.864
1.929
21,040
+0.04(+2.06%)
May 05, 2020
1.988
2.131
1.871
1.890
37,708
-0.06(-3.00%)
May 04, 2020
1.871
1.968
1.864
1.949
43,921
+0.05(+2.74%)
May 01, 2020
1.981
2.027
1.819
1.897
54,035
-0.24(-11.25%)
Apr 30, 2020
2.079
2.137
2.007
2.137
14,369
+0.04(+1.86%)
Apr 29, 2020
2.055
2.189
2.018
2.098
36,684
+0.14(+6.95%)
Apr 28, 2020
1.949
1.981
1.864
1.962
206,833
+0.10(+5.23%)
Apr 27, 2020
1.903
1.962
1.864
1.864
26,009
+0.01(+0.70%)
Apr 24, 2020
1.897
1.897
1.825
1.851
13,547
-0.04(-2.06%)
Apr 23, 2020
1.955
1.968
1.858
1.890
25,539
+0.00(+0.00%)
Apr 22, 2020
2.066
2.066
1.890
1.890
118,550
-0.06(-3.32%)
Apr 21, 2020
2.085
2.085
1.955
1.955
17,037
-0.12(-5.56%)
Apr 20, 2020
2.072
2.202
2.023
2.070
52,149
-0.00(-0.08%)
Apr 17, 2020
2.176
2.266
2.000
2.072
82,516
-0.02(-0.93%)
Apr 16, 2020
2.228
2.241
2.079
2.092
21,717
-0.16(-6.94%)
Apr 15, 2020
2.150
2.319
2.094
2.248
24,051
-0.03(-1.14%)
Apr 14, 2020
2.364
2.377
2.245
2.273
9,786
-0.09(-3.85%)
Apr 13, 2020
2.605
2.709
2.273
2.364
64,655
-0.06(-2.67%)
Apr 09, 2020
2.566
2.631
2.392
2.429
29,250
-0.03(-1.32%)
Apr 08, 2020
2.416
2.468
2.319
2.462
14,295
+0.14(+6.16%)
Apr 07, 2020
2.215
2.461
2.215
2.319
106,412
+0.08(+3.78%)
Apr 06, 2020
2.423
2.501
2.144
2.235
37,640
+0.01(+0.58%)
Apr 03, 2020
1.964
2.273
1.962
2.222
51,880
+0.22(+11.04%)
Apr 02, 2020
2.027
2.157
1.819
2.001
104,533
-0.11(-5.23%)
Apr 01, 2020
2.209
2.228
2.085
2.111
65,851
-0.15(-6.61%)
Mar 31, 2020
2.247
2.260
2.213
2.260
1,665
+0.02(+0.87%)
Mar 30, 2020
2.377
2.377
2.150
2.241
37,380
-0.17(-7.01%)
Mar 27, 2020
2.468
2.468
2.332
2.410
27,864
-0.03(-1.33%)
Mar 26, 2020
2.241
2.590
2.241
2.442
62,307
+0.19(+8.36%)
Mar 25, 2020
2.027
2.358
2.027
2.254
31,885
+0.21(+10.16%)
Mar 24, 2020
1.955
2.222
1.955
2.046
28,985
+0.17(+9.00%)
Mar 23, 2020
1.981
2.176
1.797
1.877
41,758
-0.16(-7.67%)
Mar 20, 2020
2.496
2.589
2.033
2.033
45,876
-0.38(-15.86%)
Mar 19, 2020
2.215
2.501
2.111
2.416
117,428
+0.14(+6.29%)
Mar 18, 2020
2.481
2.494
2.098
2.273
112,131
-0.31(-12.06%)
Mar 17, 2020
2.696
2.754
2.468
2.585
163,055
-0.10(-3.86%)
Mar 16, 2020
2.728
2.923
2.520
2.689
82,354
-0.18(-6.12%)
Mar 13, 2020
2.830
2.910
2.621
2.865
65,120
+0.07(+2.56%)
Mar 12, 2020
2.845
2.852
2.546
2.793
128,780
-0.11(-3.80%)
Mar 11, 2020
3.111
3.176
2.897
2.904
71,622
-0.23(-7.26%)
Mar 10, 2020
2.969
3.144
2.967
3.131
57,219
+0.24(+8.31%)
Mar 09, 2020
3.254
3.364
2.845
2.891
183,812
-0.54(-15.72%)
Mar 06, 2020
3.274
3.625
3.274
3.430
96,525
-0.19(-5.38%)
Mar 05, 2020
3.638
3.638
3.533
3.625
47,049
-0.01(-0.18%)
Mar 04, 2020
3.573
3.651
3.476
3.631
5,634
+0.11(+3.14%)
Mar 03, 2020
3.378
3.521
3.378
3.521
51,350
+0.11(+3.24%)
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
.