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
)
9.900
-0.090 (-0.90%)
Streaming Delayed Price
Updated: 3:22 PM EDT, Jun 5, 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, 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%)
May 01, 2024
8.965
9.087
8.800
8.927
56,829
-0.04(-0.42%)
Apr 30, 2024
9.040
9.264
8.889
8.965
287,506
-0.03(-0.31%)
Apr 29, 2024
8.993
9.125
8.806
8.993
126,573
+0.08(+0.85%)
Apr 26, 2024
9.012
9.069
8.814
8.918
151,827
-0.02(-0.21%)
Apr 25, 2024
8.851
8.983
8.665
8.936
79,164
+0.04(+0.42%)
Apr 24, 2024
9.342
9.342
8.842
8.899
108,868
-0.43(-4.65%)
Apr 23, 2024
9.531
9.531
9.248
9.333
110,424
-0.20(-2.08%)
Apr 22, 2024
8.965
9.531
8.901
9.531
174,884
+0.50(+5.54%)
Apr 19, 2024
8.908
9.087
8.814
9.031
109,675
+0.24(+2.68%)
Apr 18, 2024
8.653
8.823
8.616
8.795
214,980
+0.07(+0.76%)
Apr 17, 2024
8.663
8.861
8.526
8.729
139,930
+0.08(+0.98%)
Apr 16, 2024
8.804
8.922
8.531
8.644
293,201
-0.25(-2.86%)
Apr 15, 2024
9.012
9.116
8.804
8.899
205,968
+0.02(+0.21%)
Apr 12, 2024
9.323
9.370
8.870
8.880
150,319
-0.42(-4.56%)
Apr 11, 2024
9.323
9.333
9.184
9.304
81,391
-0.05(-0.50%)
Apr 10, 2024
9.521
9.569
9.314
9.352
139,123
-0.31(-3.22%)
Apr 09, 2024
9.795
9.814
9.590
9.663
125,335
-0.01(-0.10%)
Apr 08, 2024
9.248
9.720
9.163
9.672
470,352
+0.52(+5.67%)
Apr 05, 2024
8.483
9.201
8.427
9.153
333,639
+0.53(+6.13%)
Apr 04, 2024
8.710
8.955
8.549
8.625
189,746
-0.08(-0.97%)
Apr 03, 2024
8.370
8.804
8.304
8.710
173,320
+0.29(+3.48%)
Apr 02, 2024
8.861
8.861
8.314
8.417
147,298
-0.24(-2.73%)
Apr 01, 2024
8.842
8.861
8.587
8.653
113,707
-0.18(-2.03%)
Mar 28, 2024
8.861
9.050
8.738
8.833
217,192
-0.03(-0.32%)
Mar 27, 2024
8.634
8.870
8.634
8.861
167,822
+0.23(+2.62%)
Mar 26, 2024
8.738
8.870
8.512
8.634
108,000
-0.10(-1.19%)
Mar 25, 2024
8.502
9.021
8.502
8.738
322,312
+0.24(+2.77%)
Mar 22, 2024
8.663
8.663
8.408
8.502
100,084
-0.16(-1.85%)
Mar 21, 2024
8.210
8.729
8.134
8.663
363,220
+0.42(+5.15%)
Mar 20, 2024
7.795
8.238
7.746
8.238
143,832
+0.38(+4.80%)
Mar 19, 2024
7.927
8.021
7.818
7.861
181,715
-0.07(-0.83%)
Mar 18, 2024
7.540
7.964
7.455
7.927
279,187
+0.45(+6.06%)
Mar 15, 2024
7.625
7.766
7.474
7.474
123,103
-0.22(-2.82%)
Mar 14, 2024
7.625
7.757
7.606
7.691
111,453
+0.01(+0.12%)
Mar 13, 2024
7.200
7.710
7.172
7.681
234,536
+0.51(+7.11%)
Mar 12, 2024
7.200
7.247
7.059
7.172
98,067
+0.02(+0.26%)
Mar 11, 2024
7.285
7.303
6.905
7.153
161,605
-0.15(-2.07%)
Mar 08, 2024
7.219
7.389
7.153
7.304
177,223
+0.05(+0.65%)
Mar 07, 2024
7.483
7.483
7.228
7.257
123,451
-0.13(-1.79%)
Mar 06, 2024
7.332
7.493
7.266
7.389
399,450
+0.11(+1.56%)
Mar 05, 2024
7.285
7.370
7.200
7.276
71,704
-0.08(-1.03%)
Mar 04, 2024
7.530
7.747
7.313
7.351
258,748
-0.01(-0.13%)
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
.