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
)
9.450
-0.020 (-0.21%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024
9.550
9.610
9.340
9.450
143,272
-0.02(-0.21%)
Apr 25, 2024
9.380
9.520
9.182
9.470
74,704
+0.04(+0.42%)
Apr 24, 2024
9.900
9.900
9.370
9.430
102,734
-0.46(-4.65%)
Apr 23, 2024
10.10
10.10
9.800
9.890
104,202
-0.21(-2.08%)
Apr 22, 2024
9.500
10.10
9.432
10.10
165,030
+0.53(+5.54%)
Apr 19, 2024
9.440
9.630
9.340
9.570
103,496
+0.25(+2.68%)
Apr 18, 2024
9.170
9.350
9.130
9.320
202,867
+0.07(+0.76%)
Apr 17, 2024
9.180
9.390
9.035
9.250
132,046
+0.09(+0.98%)
Apr 16, 2024
9.330
9.455
9.040
9.160
276,680
-0.27(-2.86%)
Apr 15, 2024
9.550
9.660
9.330
9.430
194,363
+0.02(+0.21%)
Apr 12, 2024
9.880
9.930
9.400
9.410
141,849
-0.45(-4.56%)
Apr 11, 2024
9.880
9.890
9.732
9.860
76,805
-0.05(-0.50%)
Apr 10, 2024
10.09
10.14
9.870
9.910
131,284
-0.33(-3.22%)
Apr 09, 2024
10.38
10.40
10.16
10.24
118,273
-0.01(-0.10%)
Apr 08, 2024
9.800
10.30
9.710
10.25
443,849
+0.55(+5.67%)
Apr 05, 2024
8.990
9.750
8.930
9.700
314,840
+0.56(+6.13%)
Apr 04, 2024
9.230
9.490
9.060
9.140
179,055
-0.09(-0.98%)
Apr 03, 2024
8.870
9.330
8.800
9.230
163,554
+0.31(+3.48%)
Apr 02, 2024
9.390
9.390
8.810
8.920
138,999
-0.25(-2.73%)
Apr 01, 2024
9.370
9.390
9.100
9.170
107,300
-0.19(-2.03%)
Mar 28, 2024
9.390
9.590
9.260
9.360
204,954
-0.03(-0.32%)
Mar 27, 2024
9.150
9.400
9.150
9.390
158,366
+0.24(+2.62%)
Mar 26, 2024
9.260
9.400
9.020
9.150
101,915
-0.11(-1.19%)
Mar 25, 2024
9.010
9.560
9.010
9.260
304,151
+0.25(+2.77%)
Mar 22, 2024
9.180
9.180
8.910
9.010
94,445
-0.17(-1.85%)
Mar 21, 2024
8.700
9.250
8.620
9.180
342,754
+0.45(+5.15%)
Mar 20, 2024
8.260
8.730
8.209
8.730
135,728
+0.40(+4.80%)
Mar 19, 2024
8.400
8.500
8.285
8.330
171,476
-0.07(-0.83%)
Mar 18, 2024
7.990
8.440
7.900
8.400
263,456
+0.48(+6.06%)
Mar 15, 2024
8.080
8.230
7.920
7.920
116,167
-0.23(-2.82%)
Mar 14, 2024
8.080
8.220
8.060
8.150
105,173
+0.01(+0.12%)
Mar 13, 2024
7.630
8.170
7.600
8.140
221,321
+0.54(+7.11%)
Mar 12, 2024
7.630
7.680
7.480
7.600
92,542
+0.02(+0.26%)
Mar 11, 2024
7.720
7.739
7.317
7.580
152,499
-0.16(-2.07%)
Mar 08, 2024
7.650
7.830
7.580
7.740
167,237
+0.05(+0.65%)
Mar 07, 2024
7.930
7.930
7.660
7.690
116,495
-0.14(-1.79%)
Mar 06, 2024
7.770
7.940
7.700
7.830
376,943
+0.12(+1.56%)
Mar 05, 2024
7.720
7.810
7.630
7.710
67,664
-0.08(-1.03%)
Mar 04, 2024
7.980
8.210
7.750
7.790
244,169
-0.01(-0.13%)
Mar 01, 2024
7.810
7.843
7.630
7.800
226,848
+0.05(+0.65%)
Feb 29, 2024
7.760
8.010
7.520
7.750
249,720
+0.01(+0.13%)
Feb 28, 2024
8.010
8.140
7.650
7.740
393,977
-0.29(-3.61%)
Feb 27, 2024
8.460
8.470
8.020
8.030
157,237
-0.44(-5.19%)
Feb 26, 2024
8.620
8.740
8.350
8.470
138,170
-0.04(-0.47%)
Feb 23, 2024
8.890
9.020
8.420
8.510
193,114
-0.24(-2.74%)
Feb 22, 2024
8.560
9.090
8.480
8.750
211,951
+0.21(+2.46%)
Feb 21, 2024
8.660
8.850
8.400
8.540
119,370
-0.09(-1.04%)
Feb 20, 2024
8.550
8.710
8.430
8.630
102,264
+0.02(+0.23%)
Feb 16, 2024
8.450
8.700
8.410
8.610
110,805
+0.14(+1.65%)
Feb 15, 2024
8.200
8.490
8.132
8.470
185,008
+0.28(+3.42%)
Feb 14, 2024
7.970
8.400
7.950
8.190
175,259
+0.26(+3.28%)
Feb 13, 2024
7.810
8.010
7.650
7.930
89,592
-0.05(-0.63%)
Feb 12, 2024
8.100
8.130
7.920
7.980
108,063
-0.06(-0.75%)
Feb 09, 2024
7.660
8.070
7.560
8.040
186,922
+0.50(+6.63%)
Feb 08, 2024
7.730
7.960
7.520
7.540
122,070
-0.30(-3.83%)
Feb 07, 2024
8.000
8.090
7.610
7.840
234,465
-0.30(-3.69%)
Feb 06, 2024
8.040
8.370
8.030
8.140
102,942
+0.08(+0.99%)
Feb 05, 2024
8.670
8.700
8.050
8.060
172,090
-0.63(-7.25%)
Feb 02, 2024
8.760
8.900
8.610
8.690
127,720
-0.15(-1.70%)
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
.