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
2.284
2.284
2.068
2.074
103,436
-0.16(-7.33%)
May 28, 2020
2.396
2.416
2.186
2.238
83,404
-0.14(-6.06%)
May 27, 2020
2.350
2.475
2.342
2.383
72,294
+0.02(+0.83%)
May 26, 2020
2.363
2.469
2.363
2.363
60,692
-0.03(-1.37%)
May 22, 2020
2.324
2.481
2.258
2.396
91,097
+0.11(+4.58%)
May 21, 2020
2.494
2.563
2.284
2.291
126,654
-0.19(-7.67%)
May 20, 2020
2.554
2.639
2.429
2.481
183,632
+0.06(+2.44%)
May 19, 2020
2.258
2.514
2.258
2.422
102,713
+0.12(+5.14%)
May 18, 2020
2.284
2.416
2.232
2.304
173,170
+0.15(+7.00%)
May 15, 2020
2.087
2.166
2.048
2.153
55,145
+0.05(+2.18%)
May 14, 2020
2.166
2.238
1.989
2.107
102,042
-0.06(-2.73%)
May 13, 2020
2.284
2.327
2.166
2.166
69,962
-0.14(-5.98%)
May 12, 2020
2.403
2.494
2.298
2.304
136,658
-0.01(-0.28%)
May 11, 2020
1.976
2.363
1.956
2.311
234,473
+0.27(+13.18%)
May 08, 2020
1.969
2.081
1.923
2.042
147,918
+0.10(+5.07%)
May 07, 2020
2.048
2.068
1.871
1.943
69,835
-0.01(-0.34%)
May 06, 2020
1.989
2.042
1.884
1.950
20,819
+0.04(+2.06%)
May 05, 2020
2.009
2.153
1.891
1.910
37,313
-0.06(-3.00%)
May 04, 2020
1.891
1.989
1.884
1.969
43,461
+0.05(+2.74%)
May 01, 2020
2.002
2.048
1.838
1.917
53,470
-0.24(-11.25%)
Apr 30, 2020
2.101
2.160
2.028
2.160
14,219
+0.04(+1.86%)
Apr 29, 2020
2.077
2.212
2.040
2.120
36,300
+0.14(+6.95%)
Apr 28, 2020
1.969
2.002
1.884
1.982
204,668
+0.10(+5.23%)
Apr 27, 2020
1.923
1.982
1.884
1.884
25,737
+0.01(+0.70%)
Apr 24, 2020
1.917
1.917
1.845
1.871
13,405
-0.04(-2.06%)
Apr 23, 2020
1.976
1.989
1.877
1.910
25,272
+0.00(+0.00%)
Apr 22, 2020
2.087
2.087
1.910
1.910
117,309
-0.07(-3.32%)
Apr 21, 2020
2.107
2.107
1.976
1.976
16,859
-0.12(-5.56%)
Apr 20, 2020
2.094
2.225
2.045
2.092
51,604
-0.00(-0.09%)
Apr 17, 2020
2.199
2.290
2.021
2.094
81,652
-0.02(-0.93%)
Apr 16, 2020
2.252
2.265
2.101
2.114
21,490
-0.16(-6.94%)
Apr 15, 2020
2.173
2.343
2.116
2.271
23,799
-0.03(-1.14%)
Apr 14, 2020
2.389
2.403
2.269
2.298
9,684
-0.09(-3.85%)
Apr 13, 2020
2.632
2.737
2.298
2.389
63,978
-0.07(-2.67%)
Apr 09, 2020
2.593
2.659
2.417
2.455
28,943
-0.03(-1.32%)
Apr 08, 2020
2.442
2.494
2.343
2.488
14,145
+0.14(+6.16%)
Apr 07, 2020
2.238
2.487
2.238
2.343
105,298
+0.09(+3.78%)
Apr 06, 2020
2.449
2.527
2.166
2.258
37,246
+0.01(+0.58%)
Apr 03, 2020
1.985
2.298
1.983
2.245
51,337
+0.22(+11.04%)
Apr 02, 2020
2.048
2.179
1.838
2.022
103,439
-0.11(-5.23%)
Apr 01, 2020
2.232
2.252
2.107
2.133
65,162
-0.15(-6.61%)
Mar 31, 2020
2.270
2.284
2.236
2.284
1,648
+0.02(+0.87%)
Mar 30, 2020
2.403
2.403
2.173
2.265
36,988
-0.17(-7.01%)
Mar 27, 2020
2.494
2.494
2.357
2.435
27,572
-0.03(-1.33%)
Mar 26, 2020
2.265
2.617
2.265
2.468
61,655
+0.19(+8.36%)
Mar 25, 2020
2.048
2.383
2.048
2.278
31,551
+0.21(+10.16%)
Mar 24, 2020
1.976
2.245
1.976
2.068
28,681
+0.17(+9.00%)
Mar 23, 2020
2.002
2.199
1.816
1.897
41,321
-0.16(-7.67%)
Mar 20, 2020
2.522
2.616
2.055
2.055
45,396
-0.39(-15.86%)
Mar 19, 2020
2.238
2.527
2.133
2.442
116,199
+0.14(+6.29%)
Mar 18, 2020
2.508
2.521
2.120
2.298
110,957
-0.32(-12.06%)
Mar 17, 2020
2.724
2.783
2.494
2.613
161,348
-0.11(-3.86%)
Mar 16, 2020
2.757
2.954
2.547
2.718
81,492
-0.18(-6.12%)
Mar 13, 2020
2.860
2.941
2.649
2.895
64,438
+0.07(+2.56%)
Mar 12, 2020
2.875
2.882
2.573
2.823
127,432
-0.11(-3.80%)
Mar 11, 2020
3.144
3.210
2.928
2.934
70,873
-0.23(-7.26%)
Mar 10, 2020
3.000
3.177
2.999
3.164
56,620
+0.24(+8.31%)
Mar 09, 2020
3.289
3.399
2.875
2.921
181,888
-0.54(-15.72%)
Mar 06, 2020
3.308
3.663
3.308
3.466
95,515
-0.20(-5.38%)
Mar 05, 2020
3.676
3.676
3.570
3.663
46,557
-0.01(-0.18%)
Mar 04, 2020
3.610
3.689
3.513
3.670
5,575
+0.11(+3.14%)
Mar 03, 2020
3.413
3.558
3.413
3.558
50,813
+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
.