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
)
11.76
-0.27 (-2.29%)
Streaming Delayed Price
Updated: 2:46 PM EDT, Sep 20, 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 08, 2023
5.556
6.097
5.556
6.014
98,493
+0.45(+8.04%)
May 05, 2023
5.483
5.712
5.462
5.566
80,901
+0.12(+2.29%)
May 04, 2023
5.483
5.520
5.379
5.441
16,282
-0.04(-0.76%)
May 03, 2023
5.514
5.598
5.421
5.483
50,272
-0.14(-2.41%)
May 02, 2023
5.754
5.754
5.452
5.618
54,895
-0.07(-1.28%)
May 01, 2023
5.764
5.806
5.660
5.691
10,871
-0.05(-0.91%)
Apr 28, 2023
5.660
5.743
5.629
5.743
26,734
+0.09(+1.66%)
Apr 27, 2023
5.577
5.837
5.577
5.650
78,082
+0.05(+0.93%)
Apr 26, 2023
5.514
5.857
5.465
5.598
131,125
-0.04(-0.74%)
Apr 25, 2023
5.806
5.806
5.618
5.639
57,195
-0.26(-4.41%)
Apr 24, 2023
6.003
6.003
5.764
5.899
37,986
-0.03(-0.53%)
Apr 21, 2023
6.014
6.107
5.873
5.930
29,043
-0.10(-1.72%)
Apr 20, 2023
5.962
6.122
5.931
6.035
29,024
-0.03(-0.51%)
Apr 19, 2023
6.170
6.274
5.982
6.066
44,875
-0.21(-3.32%)
Apr 18, 2023
6.263
6.419
6.145
6.274
50,733
-0.02(-0.33%)
Apr 17, 2023
6.451
6.492
6.263
6.295
31,610
-0.09(-1.47%)
Apr 14, 2023
6.399
6.513
6.295
6.388
79,195
+0.00(+0.00%)
Apr 13, 2023
6.388
6.505
6.243
6.388
56,658
-0.04(-0.65%)
Apr 12, 2023
6.222
6.471
6.159
6.430
57,337
+0.26(+4.22%)
Apr 11, 2023
6.014
6.191
6.014
6.170
38,290
+0.11(+1.89%)
Apr 10, 2023
5.868
6.107
5.858
6.055
29,436
+0.19(+3.19%)
Apr 06, 2023
5.910
5.930
5.795
5.868
17,009
-0.02(-0.35%)
Apr 05, 2023
6.035
6.035
5.774
5.889
58,117
-0.16(-2.58%)
Apr 04, 2023
6.243
6.243
5.966
6.045
46,738
-0.11(-1.86%)
Apr 03, 2023
6.066
6.243
6.055
6.159
31,431
+0.11(+1.89%)
Mar 31, 2023
6.191
6.276
5.993
6.045
66,190
-0.15(-2.35%)
Mar 30, 2023
6.336
6.336
6.149
6.191
40,621
-0.06(-1.00%)
Mar 29, 2023
6.191
6.362
6.120
6.253
50,844
+0.11(+1.86%)
Mar 28, 2023
5.878
6.191
5.878
6.139
60,588
+0.22(+3.69%)
Mar 27, 2023
5.681
5.962
5.580
5.920
63,747
+0.36(+6.55%)
Mar 24, 2023
5.556
5.722
5.463
5.556
9,493
+0.02(+0.38%)
Mar 23, 2023
5.587
5.722
5.488
5.535
57,786
-0.07(-1.30%)
Mar 22, 2023
5.795
5.806
5.552
5.608
32,034
-0.10(-1.82%)
Mar 21, 2023
5.650
5.780
5.639
5.712
22,517
+0.17(+3.00%)
Mar 20, 2023
5.493
5.702
5.400
5.546
94,229
-0.06(-1.11%)
Mar 17, 2023
5.504
5.899
5.441
5.608
119,363
-0.05(-0.92%)
Mar 16, 2023
5.306
5.774
5.285
5.660
56,779
+0.22(+4.02%)
Mar 15, 2023
5.754
5.930
5.431
5.441
61,033
-0.53(-8.88%)
Mar 14, 2023
5.972
6.232
5.816
5.972
113,884
+0.10(+1.77%)
Mar 13, 2023
6.097
6.097
5.774
5.868
146,396
-0.30(-4.89%)
Mar 10, 2023
6.378
6.440
6.170
6.170
48,792
-0.24(-3.73%)
Mar 09, 2023
6.461
6.846
6.347
6.409
82,971
-0.10(-1.60%)
Mar 08, 2023
6.513
6.700
6.471
6.513
27,484
+0.00(+0.00%)
Mar 07, 2023
6.794
6.825
6.451
6.513
55,234
-0.30(-4.43%)
Mar 06, 2023
6.711
7.117
6.675
6.815
76,497
+0.00(+0.00%)
Mar 03, 2023
6.700
6.945
6.700
6.815
34,406
+0.16(+2.34%)
Mar 02, 2023
6.867
6.981
6.555
6.659
63,000
-0.22(-3.18%)
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
.