Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS ) 9.190 +0.500 (+5.75%) Official Closing Price Updated: 7:00 PM EDT, Jul 10, 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 (%) Jul 10, 2024 8.820 9.190 8.820 9.190 124,266 +0.50(+5.75%) Jul 09, 2024 8.640 8.840 8.540 8.690 91,638 +0.10(+1.16%) Jul 08, 2024 8.690 8.690 8.450 8.590 89,195 -0.01(-0.12%) Jul 05, 2024 8.750 8.750 8.540 8.600 85,615 -0.04(-0.46%) Jul 03, 2024 8.450 8.800 8.450 8.640 104,200 +0.19(+2.25%) Jul 02, 2024 8.400 8.555 8.210 8.450 98,060 +0.02(+0.24%) Jul 01, 2024 9.110 9.200 8.320 8.430 218,526 -0.53(-5.92%) Jun 28, 2024 9.230 9.330 8.890 8.960 87,762 -0.27(-2.93%) Jun 27, 2024 8.970 9.300 8.940 9.230 153,429 +0.32(+3.59%) Jun 26, 2024 9.080 9.120 8.820 8.910 111,937 -0.26(-2.84%) Jun 25, 2024 9.120 9.390 9.100 9.170 114,132 +0.12(+1.33%) Jun 24, 2024 8.980 9.169 8.810 9.050 165,474 +0.13(+1.46%) Jun 21, 2024 9.170 9.470 8.760 8.920 294,639 -0.32(-3.46%) Jun 20, 2024 9.650 9.700 9.120 9.240 253,123 -0.51(-5.23%) Jun 18, 2024 9.470 9.760 9.470 9.750 63,478 +0.25(+2.63%) Jun 17, 2024 10.00 10.00 9.470 9.500 88,915 -0.39(-3.94%) Jun 14, 2024 9.880 10.14 9.694 9.890 173,025 -0.13(-1.30%) Jun 13, 2024 10.07 10.21 9.688 10.02 220,150 +0.50(+5.25%) Jun 12, 2024 9.610 9.787 9.460 9.520 102,993 +0.13(+1.38%) Jun 11, 2024 9.690 9.795 9.330 9.390 53,919 -0.28(-2.90%) Jun 10, 2024 9.400 9.784 9.260 9.670 161,337 +0.23(+2.44%) Jun 07, 2024 9.570 9.710 9.400 9.440 74,555 -0.21(-2.18%) Jun 06, 2024 9.940 9.990 9.500 9.650 66,826 -0.20(-2.03%) Jun 05, 2024 10.09 10.20 9.650 9.850 204,240 -0.14(-1.40%) Jun 04, 2024 10.74 10.80 9.920 9.990 127,358 -0.72(-6.72%) Jun 03, 2024 10.88 11.09 10.65 10.71 126,172 -0.18(-1.65%) May 31, 2024 10.91 10.95 10.46 10.89 305,430 +0.05(+0.44%) May 30, 2024 10.56 10.90 10.47 10.84 159,712 +0.42(+3.98%) May 29, 2024 10.25 10.43 10.12 10.43 81,706 +0.16(+1.56%) May 28, 2024 9.842 10.30 9.720 10.27 156,029 +0.56(+5.73%) May 24, 2024 9.484 9.899 9.337 9.710 97,336 +0.22(+2.29%) May 23, 2024 10.13 10.17 9.455 9.493 176,926 -0.55(-5.45%) May 22, 2024 10.40 10.56 9.984 10.04 118,699 -0.42(-3.97%) May 21, 2024 10.57 10.71 10.30 10.46 122,128 -0.09(-0.89%) May 20, 2024 10.40 10.65 10.38 10.55 129,159 -0.01(-0.09%) May 17, 2024 10.54 10.87 10.54 10.56 110,268 -0.05(-0.45%) May 16, 2024 10.90 11.01 10.48 10.61 161,889 -0.18(-1.66%) May 15, 2024 10.35 10.93 10.35 10.79 219,879 +0.47(+4.58%) May 14, 2024 10.12 10.47 10.12 10.31 112,956 +0.24(+2.34%) May 13, 2024 10.53 10.77 10.05 10.08 129,111 -0.41(-3.87%) May 10, 2024 10.57 10.80 10.25 10.48 322,078 +0.01(+0.09%) May 09, 2024 10.45 10.57 10.00 10.47 258,288 -0.07(-0.63%) May 08, 2024 10.03 10.59 9.748 10.54 317,573 +0.45(+4.49%) May 07, 2024 10.14 10.17 9.814 10.09 284,497 +0.10(+1.04%) May 06, 2024 9.437 10.02 9.399 9.984 220,385 +0.70(+7.52%) May 03, 2024 9.040 9.333 9.040 9.286 223,216 +0.33(+3.69%) May 02, 2024 8.984 9.040 8.889 8.955 125,854 +0.03(+0.32%) 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.