Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Irsa Inversiones Y Representaciones S.A. ADR
(NY:
IRS
)
9.890
+0.100 (+1.02%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024
9.870
10.10
9.610
9.890
86,005
+0.10(+1.02%)
Aug 22, 2024
10.14
10.20
9.772
9.790
77,931
-0.38(-3.74%)
Aug 21, 2024
10.52
10.52
10.08
10.17
89,291
-0.35(-3.33%)
Aug 20, 2024
10.75
10.96
10.27
10.52
121,459
-0.22(-2.05%)
Aug 19, 2024
10.63
10.77
10.53
10.74
91,980
+0.06(+0.56%)
Aug 16, 2024
10.88
10.88
10.65
10.68
113,853
-0.16(-1.48%)
Aug 15, 2024
10.48
11.06
10.48
10.84
381,406
+0.60(+5.86%)
Aug 14, 2024
10.02
10.33
9.960
10.24
103,361
+0.17(+1.69%)
Aug 13, 2024
9.900
10.07
9.730
10.07
126,426
+0.21(+2.13%)
Aug 12, 2024
9.720
9.930
9.625
9.860
87,904
+0.14(+1.44%)
Aug 09, 2024
9.370
9.750
9.225
9.720
102,674
+0.38(+4.07%)
Aug 08, 2024
9.040
9.410
9.040
9.340
89,379
+0.33(+3.66%)
Aug 07, 2024
9.150
9.400
9.000
9.010
121,674
-0.16(-1.74%)
Aug 06, 2024
8.870
9.390
8.800
9.170
110,750
+0.26(+2.92%)
Aug 05, 2024
8.420
9.020
8.216
8.910
214,052
-0.13(-1.44%)
Aug 02, 2024
9.140
9.210
8.850
9.040
116,776
-0.40(-4.24%)
Aug 01, 2024
9.600
9.750
9.300
9.440
100,492
-0.18(-1.87%)
Jul 31, 2024
9.280
9.760
9.110
9.620
114,721
+0.50(+5.48%)
Jul 30, 2024
9.120
9.260
8.960
9.120
187,719
+0.04(+0.44%)
Jul 29, 2024
9.530
9.530
8.870
9.080
155,781
-0.38(-4.02%)
Jul 26, 2024
9.380
9.500
9.145
9.460
82,090
+0.18(+1.94%)
Jul 25, 2024
9.360
9.460
9.100
9.280
121,204
-0.08(-0.85%)
Jul 24, 2024
9.560
9.710
9.330
9.360
170,706
-0.32(-3.31%)
Jul 23, 2024
9.250
9.793
9.230
9.680
150,772
+0.30(+3.20%)
Jul 22, 2024
9.340
9.520
9.250
9.380
155,268
-0.01(-0.11%)
Jul 19, 2024
9.210
9.580
9.130
9.390
110,685
+0.21(+2.29%)
Jul 18, 2024
9.620
9.670
9.100
9.180
187,190
-0.38(-3.97%)
Jul 17, 2024
9.500
9.710
9.450
9.560
153,910
+0.04(+0.42%)
Jul 16, 2024
9.500
9.680
9.015
9.520
153,306
+0.11(+1.17%)
Jul 15, 2024
9.400
9.600
9.230
9.410
146,610
-0.02(-0.21%)
Jul 12, 2024
9.350
9.560
9.305
9.430
229,459
+0.13(+1.40%)
Jul 11, 2024
9.350
9.459
9.190
9.300
125,885
+0.11(+1.20%)
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%)
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
.