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
)
9.990
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 4, 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, 2023
4.576
4.784
4.545
4.699
71,963
+0.04(+0.83%)
May 30, 2023
4.591
4.738
4.506
4.660
66,523
+0.08(+1.86%)
May 26, 2023
4.568
4.684
4.545
4.576
28,855
-0.02(-0.34%)
May 25, 2023
4.630
4.630
4.545
4.591
9,616
+0.02(+0.34%)
May 24, 2023
4.483
4.630
4.483
4.576
55,204
+0.02(+0.34%)
May 23, 2023
4.390
4.630
4.390
4.560
42,756
+0.15(+3.32%)
May 22, 2023
4.298
4.491
4.298
4.414
29,367
+0.08(+1.96%)
May 19, 2023
4.313
4.444
4.216
4.329
89,206
+0.02(+0.36%)
May 18, 2023
4.352
4.444
4.275
4.313
31,899
-0.07(-1.58%)
May 17, 2023
4.290
4.429
4.290
4.383
17,518
+0.11(+2.53%)
May 16, 2023
4.259
4.373
4.228
4.275
19,529
-0.06(-1.42%)
May 15, 2023
4.475
4.475
4.151
4.336
63,565
-0.05(-1.23%)
May 12, 2023
4.437
4.541
4.340
4.390
28,250
+0.02(+0.53%)
May 11, 2023
4.390
4.460
4.360
4.367
34,608
-0.13(-2.92%)
May 10, 2023
4.622
4.622
4.410
4.498
21,479
+0.00(+0.00%)
May 09, 2023
4.452
4.627
4.401
4.498
34,572
+0.04(+0.87%)
May 08, 2023
4.120
4.522
4.120
4.460
132,809
+0.33(+8.04%)
May 05, 2023
4.066
4.236
4.051
4.128
109,088
+0.09(+2.29%)
May 04, 2023
4.066
4.093
3.989
4.035
21,955
+0.41(+11.25%)
May 03, 2023
3.648
3.703
3.586
3.627
75,992
-0.09(-2.41%)
May 02, 2023
3.806
3.806
3.607
3.717
82,980
-0.05(-1.28%)
May 01, 2023
3.813
3.841
3.744
3.765
16,433
-0.03(-0.91%)
Apr 28, 2023
3.744
3.799
3.724
3.799
40,411
+0.06(+1.66%)
Apr 27, 2023
3.689
3.861
3.689
3.737
118,030
+0.03(+0.93%)
Apr 26, 2023
3.648
3.875
3.616
3.703
198,211
-0.03(-0.74%)
Apr 25, 2023
3.841
3.841
3.717
3.731
86,457
-0.17(-4.41%)
Apr 24, 2023
3.971
3.971
3.813
3.903
57,420
-0.02(-0.53%)
Apr 21, 2023
3.978
4.040
3.885
3.923
43,902
-0.07(-1.72%)
Apr 20, 2023
3.944
4.050
3.923
3.992
43,873
-0.02(-0.51%)
Apr 19, 2023
4.082
4.150
3.958
4.013
67,834
-0.14(-3.32%)
Apr 18, 2023
4.144
4.247
4.065
4.150
76,689
-0.01(-0.33%)
Apr 17, 2023
4.267
4.295
4.144
4.164
47,783
-0.06(-1.47%)
Apr 14, 2023
4.233
4.309
4.164
4.226
119,713
+0.00(+0.00%)
Apr 13, 2023
4.226
4.303
4.130
4.226
85,645
-0.03(-0.65%)
Apr 12, 2023
4.116
4.281
4.075
4.254
86,672
+0.17(+4.22%)
Apr 11, 2023
3.978
4.095
3.978
4.082
57,880
+0.08(+1.89%)
Apr 10, 2023
3.882
4.040
3.875
4.006
44,496
+0.12(+3.19%)
Apr 06, 2023
3.910
3.923
3.834
3.882
25,711
-0.01(-0.35%)
Apr 05, 2023
3.992
3.992
3.820
3.896
87,850
-0.10(-2.58%)
Apr 04, 2023
4.130
4.130
3.947
3.999
70,650
-0.08(-1.86%)
Apr 03, 2023
4.013
4.130
4.006
4.075
47,511
+0.08(+1.89%)
Mar 31, 2023
4.095
4.152
3.965
3.999
100,054
-0.10(-2.35%)
Mar 30, 2023
4.192
4.192
4.068
4.095
61,404
-0.04(-1.00%)
Mar 29, 2023
4.095
4.209
4.048
4.137
76,856
+0.08(+1.86%)
Mar 28, 2023
3.889
4.095
3.889
4.061
91,585
+0.14(+3.69%)
Mar 27, 2023
3.758
3.944
3.691
3.916
96,361
+0.24(+6.55%)
Mar 24, 2023
3.675
3.786
3.614
3.675
14,349
+0.01(+0.38%)
Mar 23, 2023
3.696
3.786
3.631
3.662
87,350
-0.05(-1.30%)
Mar 22, 2023
3.834
3.841
3.673
3.710
48,424
-0.07(-1.82%)
Mar 21, 2023
3.737
3.823
3.731
3.779
34,037
+0.11(+3.00%)
Mar 20, 2023
3.634
3.772
3.572
3.669
142,439
-0.04(-1.11%)
Mar 17, 2023
3.641
3.903
3.600
3.710
180,431
-0.03(-0.92%)
Mar 16, 2023
3.510
3.820
3.497
3.744
85,828
+0.14(+4.02%)
Mar 15, 2023
3.806
3.923
3.593
3.600
92,258
-0.35(-8.89%)
Mar 14, 2023
3.951
4.123
3.848
3.951
172,148
+0.07(+1.77%)
Mar 13, 2023
4.033
4.033
3.820
3.882
221,295
-0.20(-4.89%)
Mar 10, 2023
4.219
4.261
4.082
4.082
73,754
-0.16(-3.73%)
Mar 09, 2023
4.274
4.529
4.199
4.240
125,420
-0.07(-1.60%)
Mar 08, 2023
4.309
4.433
4.281
4.309
41,546
+0.00(+0.00%)
Mar 07, 2023
4.495
4.515
4.267
4.309
83,493
-0.20(-4.43%)
Mar 06, 2023
4.439
4.708
4.416
4.508
115,635
+0.00(+0.00%)
Mar 03, 2023
4.433
4.594
4.433
4.508
52,009
+0.10(+2.34%)
Mar 02, 2023
4.543
4.618
4.336
4.405
95,232
-0.14(-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
.