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 (%)
May 31, 2022
2.969
2.973
2.865
2.943
100,415
-0.01(-0.22%)
May 27, 2022
2.904
3.066
2.904
2.949
31,570
+0.01(+0.22%)
May 26, 2022
2.969
2.986
2.871
2.943
46,975
+0.06(+2.03%)
May 25, 2022
2.793
2.899
2.793
2.884
25,213
-0.01(-0.22%)
May 24, 2022
2.845
2.891
2.826
2.891
17,100
+0.01(+0.23%)
May 23, 2022
2.923
2.985
2.856
2.884
76,567
+0.03(+1.14%)
May 20, 2022
2.871
2.956
2.793
2.852
67,401
+0.01(+0.23%)
May 19, 2022
2.832
2.891
2.819
2.845
11,546
+0.03(+0.92%)
May 18, 2022
2.826
2.936
2.810
2.819
72,164
-0.05(-1.81%)
May 17, 2022
2.923
2.936
2.800
2.871
134,293
+0.06(+2.31%)
May 16, 2022
2.891
3.014
2.800
2.806
184,161
-0.03(-1.14%)
May 13, 2022
2.774
2.923
2.748
2.839
51,908
+0.03(+1.16%)
May 12, 2022
2.793
2.866
2.722
2.806
42,358
-0.02(-0.69%)
May 11, 2022
2.826
2.920
2.809
2.826
23,932
+0.00(+0.00%)
May 10, 2022
2.806
2.826
2.702
2.826
35,655
+0.09(+3.33%)
May 09, 2022
2.806
2.852
2.725
2.735
39,302
-0.12(-4.10%)
May 06, 2022
2.871
2.904
2.839
2.852
26,143
-0.05(-1.79%)
May 05, 2022
2.988
2.988
2.884
2.904
110,808
-0.16(-5.30%)
May 04, 2022
2.988
3.079
2.897
3.066
26,431
+0.07(+2.39%)
May 03, 2022
2.910
3.079
2.910
2.995
84,637
+0.12(+4.30%)
May 02, 2022
2.943
2.948
2.832
2.871
70,965
-0.06(-2.21%)
Apr 29, 2022
2.956
3.105
2.923
2.936
176,381
-0.08(-2.80%)
Apr 28, 2022
2.962
3.079
2.949
3.021
120,433
-0.01(-0.43%)
Apr 27, 2022
3.008
3.104
3.008
3.033
76,181
-0.03(-1.06%)
Apr 26, 2022
3.202
3.235
3.046
3.066
50,220
-0.13(-4.06%)
Apr 25, 2022
3.139
3.237
3.139
3.196
75,331
-0.07(-2.19%)
Apr 22, 2022
3.293
3.358
3.189
3.267
37,189
-0.09(-2.71%)
Apr 21, 2022
3.540
3.748
3.250
3.358
136,759
-0.03(-0.96%)
Apr 20, 2022
3.378
3.514
3.345
3.391
141,495
+0.05(+1.36%)
Apr 19, 2022
3.293
3.384
3.293
3.345
104,229
+0.06(+1.98%)
Apr 18, 2022
3.280
3.345
3.248
3.280
103,941
+0.04(+1.30%)
Apr 14, 2022
3.196
3.300
3.138
3.238
40,574
-0.01(-0.30%)
Apr 13, 2022
3.134
3.423
3.134
3.248
156,908
+0.06(+2.04%)
Apr 12, 2022
3.209
3.261
3.146
3.183
54,845
-0.03(-1.01%)
Apr 11, 2022
3.280
3.280
3.215
3.215
17,765
-0.05(-1.39%)
Apr 08, 2022
3.189
3.284
3.148
3.261
25,643
+0.03(+0.80%)
Apr 07, 2022
3.105
3.261
3.102
3.235
44,012
+0.10(+3.11%)
Apr 06, 2022
3.105
3.157
3.098
3.137
66,068
+0.00(+0.00%)
Apr 05, 2022
3.241
3.271
3.092
3.137
57,151
-0.10(-3.01%)
Apr 04, 2022
3.261
3.313
3.157
3.235
72,657
+0.00(+0.00%)
Apr 01, 2022
3.300
3.316
3.209
3.235
71,712
+0.00(+0.00%)
Mar 31, 2022
3.163
3.248
3.118
3.235
94,647
+0.07(+2.26%)
Mar 30, 2022
3.235
3.248
3.126
3.163
28,577
-0.01(-0.21%)
Mar 29, 2022
3.215
3.248
3.145
3.170
54,782
-0.03(-1.01%)
Mar 28, 2022
3.248
3.293
3.111
3.202
117,825
-0.05(-1.40%)
Mar 25, 2022
3.267
3.313
3.222
3.248
37,258
-0.02(-0.60%)
Mar 24, 2022
3.202
3.376
3.189
3.267
79,972
+0.05(+1.62%)
Mar 23, 2022
3.293
3.313
3.185
3.215
44,803
-0.08(-2.56%)
Mar 22, 2022
3.410
3.410
3.280
3.300
34,082
-0.08(-2.31%)
Mar 21, 2022
3.352
3.378
3.267
3.378
19,963
+0.08(+2.36%)
Mar 18, 2022
3.111
3.345
3.111
3.300
248,875
+0.11(+3.46%)
Mar 17, 2022
3.183
3.196
3.157
3.189
3,503
+0.02(+0.61%)
Mar 16, 2022
3.183
3.248
3.118
3.170
66,146
+0.10(+3.17%)
Mar 15, 2022
3.040
3.137
3.016
3.072
27,838
+0.01(+0.42%)
Mar 14, 2022
3.144
3.144
3.008
3.059
21,258
-0.11(-3.48%)
Mar 11, 2022
3.209
3.209
3.082
3.170
151,063
-0.04(-1.21%)
Mar 10, 2022
3.001
3.248
3.003
3.209
167,293
+0.18(+6.01%)
Mar 09, 2022
2.969
3.072
2.947
3.027
22,310
+0.06(+2.19%)
Mar 08, 2022
3.085
3.111
2.917
2.962
46,373
-0.06(-2.15%)
Mar 07, 2022
3.111
3.176
2.962
3.027
44,063
-0.12(-3.92%)
Mar 04, 2022
3.118
3.176
2.996
3.150
50,909
+0.09(+2.97%)
Mar 03, 2022
3.033
3.108
2.995
3.059
58,046
+0.03(+1.07%)
Mar 02, 2022
3.008
3.124
3.008
3.027
79,695
-0.05(-1.48%)
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
.