Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
10.29
+0.23 (+2.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 28, 2021
2.499
2.574
2.499
2.540
59,875
+0.04(+1.65%)
May 27, 2021
2.485
2.549
2.468
2.499
99,057
+0.01(+0.55%)
May 26, 2021
2.547
2.587
2.451
2.485
187,376
-0.07(-2.70%)
May 25, 2021
2.664
2.664
2.547
2.554
44,292
-0.10(-3.89%)
May 24, 2021
2.623
2.657
2.602
2.657
6,304
+0.06(+2.12%)
May 21, 2021
2.685
2.685
2.602
2.602
25,223
-0.01(-0.53%)
May 20, 2021
2.657
2.712
2.616
2.616
98,719
-0.06(-2.31%)
May 19, 2021
2.671
2.719
2.630
2.678
41,485
-0.03(-1.02%)
May 18, 2021
2.753
2.753
2.691
2.705
60,333
-0.03(-1.01%)
May 17, 2021
2.774
2.857
2.732
2.733
125,517
+0.00(+0.00%)
May 14, 2021
2.678
2.753
2.605
2.733
125,368
+0.16(+6.15%)
May 13, 2021
2.602
2.623
2.560
2.574
20,511
-0.04(-1.58%)
May 12, 2021
2.697
2.719
2.588
2.616
25,694
-0.06(-2.06%)
May 11, 2021
2.747
2.753
2.647
2.671
57,208
-0.07(-2.51%)
May 10, 2021
2.740
2.833
2.726
2.740
109,174
+0.02(+0.76%)
May 07, 2021
2.691
2.781
2.691
2.719
52,330
+0.03(+1.28%)
May 06, 2021
2.753
2.753
2.664
2.685
93,065
-0.05(-1.76%)
May 05, 2021
2.691
2.788
2.685
2.733
201,866
+0.06(+2.06%)
May 04, 2021
2.753
2.884
2.650
2.678
93,493
-0.03(-1.02%)
May 03, 2021
2.636
2.720
2.636
2.705
121,415
+0.08(+2.88%)
Apr 30, 2021
2.554
2.650
2.554
2.630
49,828
+0.05(+1.87%)
Apr 29, 2021
2.533
2.616
2.533
2.581
84,123
+0.03(+1.35%)
Apr 28, 2021
2.533
2.650
2.533
2.547
193,231
-0.02(-0.80%)
Apr 27, 2021
2.554
2.595
2.519
2.568
82,115
+0.06(+2.47%)
Apr 26, 2021
2.540
2.602
2.444
2.506
40,576
-0.05(-1.89%)
Apr 23, 2021
2.451
2.567
2.430
2.554
96,461
+0.10(+3.92%)
Apr 22, 2021
2.499
2.513
2.395
2.457
104,676
+0.01(+0.28%)
Apr 21, 2021
2.554
2.554
2.395
2.451
182,607
-0.12(-4.56%)
Apr 20, 2021
2.616
2.616
2.451
2.568
117,655
-0.03(-1.32%)
Apr 19, 2021
2.609
2.643
2.492
2.602
221,584
-0.01(-0.53%)
Apr 16, 2021
2.685
2.685
2.609
2.616
39,804
-0.07(-2.56%)
Apr 15, 2021
2.753
2.753
2.623
2.685
73,350
-0.12(-4.41%)
Apr 14, 2021
2.829
2.994
2.712
2.808
806,673
+0.00(+0.00%)
Apr 13, 2021
2.767
2.981
2.691
2.808
284,771
+0.04(+1.49%)
Apr 12, 2021
2.753
2.774
2.719
2.767
33,755
+0.04(+1.52%)
Apr 09, 2021
2.733
2.822
2.721
2.726
16,125
-0.03(-1.25%)
Apr 08, 2021
2.705
2.774
2.705
2.760
21,788
+0.05(+1.78%)
Apr 07, 2021
2.788
2.822
2.691
2.712
62,576
-0.10(-3.67%)
Apr 06, 2021
2.836
2.877
2.744
2.815
114,286
+0.08(+3.02%)
Apr 05, 2021
2.740
2.740
2.698
2.733
25,216
+0.03(+1.28%)
Apr 01, 2021
2.671
2.719
2.671
2.698
32,831
+0.02(+0.77%)
Mar 31, 2021
2.753
2.753
2.616
2.678
73,443
-0.08(-2.75%)
Mar 30, 2021
2.719
2.822
2.705
2.753
86,077
+0.05(+1.78%)
Mar 29, 2021
2.712
2.733
2.650
2.705
29,378
+0.05(+1.81%)
Mar 26, 2021
2.678
2.719
2.609
2.657
37,335
+0.03(+1.05%)
Mar 25, 2021
2.609
2.654
2.609
2.630
38,991
-0.03(-1.29%)
Mar 24, 2021
2.623
2.671
2.595
2.664
36,330
+0.04(+1.57%)
Mar 23, 2021
2.712
2.781
2.588
2.623
91,727
-0.10(-3.79%)
Mar 22, 2021
2.767
2.795
2.698
2.726
16,404
+0.01(+0.25%)
Mar 19, 2021
2.822
2.822
2.691
2.719
17,723
+0.00(+0.00%)
Mar 18, 2021
2.836
2.939
2.691
2.719
24,015
-0.18(-6.18%)
Mar 17, 2021
2.788
2.898
2.733
2.898
28,098
+0.10(+3.69%)
Mar 16, 2021
3.001
3.001
2.726
2.795
40,624
-0.19(-6.45%)
Mar 15, 2021
2.822
3.036
2.822
2.987
258,674
+0.19(+6.90%)
Mar 12, 2021
2.795
2.857
2.753
2.795
41,693
+0.00(+0.00%)
Mar 11, 2021
2.850
2.863
2.764
2.795
42,977
+0.01(+0.25%)
Mar 10, 2021
2.774
2.850
2.705
2.788
22,723
+0.08(+2.79%)
Mar 09, 2021
2.691
2.719
2.623
2.712
98,018
+0.08(+2.87%)
Mar 08, 2021
2.664
2.735
2.616
2.636
33,545
-0.07(-2.54%)
Mar 05, 2021
2.781
2.857
2.650
2.705
235,052
-0.07(-2.48%)
Mar 04, 2021
2.788
2.857
2.747
2.774
43,537
-0.04(-1.59%)
Mar 03, 2021
2.753
2.836
2.753
2.819
20,530
+0.02(+0.86%)
Mar 02, 2021
2.795
2.815
2.781
2.795
26,120
-0.02(-0.73%)
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
.