Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.670 +0.230 (+2.44%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 5.385 5.652 5.381 5.594 468,192 +0.19(+3.54%)
Nov 29, 2005 5.212 5.434 5.212 5.403 123,007 +0.19(+3.67%)
Nov 28, 2005 5.336 5.372 5.114 5.212 145,944 -0.14(-2.66%)
Nov 25, 2005 5.372 5.403 5.341 5.354 16,640 -0.03(-0.50%)
Nov 23, 2005 5.336 5.381 5.332 5.381 143,021 +0.03(+0.50%)
Nov 22, 2005 5.345 5.421 5.296 5.354 21,812 +0.01(+0.17%)
Nov 21, 2005 5.363 5.412 5.278 5.345 67,013 -0.01(-0.25%)
Nov 18, 2005 5.394 5.416 5.247 5.359 147,743 -0.02(-0.33%)
Nov 17, 2005 5.381 5.439 5.234 5.376 145,045 -0.05(-0.90%)
Nov 16, 2005 5.381 5.425 5.354 5.425 117,835 +0.05(+0.91%)
Nov 15, 2005 5.443 5.412 5.292 5.376 84,328 -0.04(-0.66%)
Nov 14, 2005 5.359 5.421 5.336 5.412 24,961 +0.03(+0.58%)
Nov 11, 2005 5.359 5.381 5.341 5.381 27,434 +0.00(+0.00%)
Nov 10, 2005 5.363 5.381 5.336 5.381 67,462 +0.02(+0.42%)
Nov 09, 2005 5.381 5.381 5.336 5.359 44,300 -0.02(-0.41%)
Nov 08, 2005 5.403 5.403 5.354 5.381 138,523 -0.03(-0.58%)
Nov 07, 2005 5.376 5.443 5.336 5.412 114,686 +0.05(+1.00%)
Nov 04, 2005 5.403 5.403 5.314 5.359 113,787 -0.04(-0.74%)
Nov 03, 2005 5.394 5.425 5.336 5.399 178,101 +0.04(+0.75%)
Nov 02, 2005 5.301 5.390 5.163 5.359 130,428 +0.05(+0.92%)
Nov 01, 2005 5.114 5.314 5.109 5.310 229,373 +0.16(+3.20%)
Oct 31, 2005 5.061 5.203 5.061 5.145 192,044 +0.09(+1.76%)
Oct 28, 2005 4.985 5.078 4.909 5.056 52,396 +0.10(+1.97%)
Oct 27, 2005 4.976 5.056 4.914 4.958 57,343 -0.01(-0.27%)
Oct 26, 2005 5.025 5.114 4.958 4.972 108,615 -0.08(-1.67%)
Oct 25, 2005 5.109 5.132 5.038 5.056 214,082 -0.08(-1.47%)
Oct 24, 2005 5.181 5.265 4.902 5.132 71,510 -0.02(-0.35%)
Oct 21, 2005 5.029 5.172 4.998 5.149 28,109 +0.08(+1.49%)
Oct 20, 2005 5.154 5.247 5.047 5.074 45,200 -0.12(-2.40%)
Oct 19, 2005 5.061 5.203 4.981 5.198 47,224 +0.11(+2.10%)
Oct 18, 2005 5.065 5.278 4.981 5.092 105,916 +0.02(+0.35%)
Oct 17, 2005 5.136 5.221 5.074 5.074 82,529 -0.11(-2.06%)
Oct 14, 2005 5.025 5.221 5.003 5.181 112,438 +0.11(+2.19%)
Oct 13, 2005 5.336 5.341 5.047 5.069 830,692 -0.30(-5.55%)
Oct 12, 2005 5.363 5.439 5.359 5.367 100,069 +0.01(+0.17%)
Oct 11, 2005 5.367 5.425 5.345 5.359 222,852 -0.01(-0.17%)
Oct 10, 2005 5.225 5.416 5.203 5.367 268,052 +0.15(+2.81%)
Oct 07, 2005 5.198 5.247 5.181 5.221 408,825 +0.07(+1.29%)
Oct 06, 2005 5.443 5.465 5.154 5.154 315,951 -0.29(-5.31%)
Oct 05, 2005 5.452 5.470 5.345 5.443 266,928 -0.01(-0.16%)
Oct 04, 2005 5.492 5.514 5.443 5.452 146,394 -0.01(-0.16%)
Oct 03, 2005 5.403 5.461 5.345 5.461 44,975 +0.10(+1.91%)
Sep 30, 2005 5.287 5.381 5.287 5.359 31,032 +0.03(+0.50%)
Sep 29, 2005 5.367 5.367 5.247 5.332 147,069 -0.04(-0.66%)
Sep 28, 2005 5.310 5.447 5.310 5.367 212,058 +0.06(+1.17%)
Sep 27, 2005 5.345 5.381 5.305 5.305 105,017 -0.04(-0.75%)
Sep 26, 2005 5.456 5.487 5.336 5.345 173,154 -0.08(-1.48%)
Sep 23, 2005 5.425 5.483 5.381 5.425 128,854 +0.03(+0.58%)
Sep 22, 2005 5.421 5.492 5.394 5.394 306,956 -0.02(-0.41%)
Sep 21, 2005 5.559 5.581 5.403 5.416 444,805 -0.06(-1.06%)
Sep 20, 2005 5.536 5.559 5.470 5.474 49,922 -0.06(-1.12%)
Sep 19, 2005 5.603 5.670 5.403 5.536 320,448 -0.03(-0.56%)
Sep 16, 2005 5.474 5.648 5.470 5.568 487,981 +0.11(+2.04%)
Sep 15, 2005 5.425 5.474 5.341 5.456 162,360 +0.08(+1.40%)
Sep 14, 2005 5.354 5.381 5.314 5.381 134,700 +0.07(+1.26%)
Sep 13, 2005 5.367 5.425 5.270 5.314 229,373 -0.08(-1.48%)
Sep 12, 2005 5.381 5.470 5.336 5.394 383,638 +0.03(+0.58%)
Sep 09, 2005 5.390 5.447 5.336 5.363 735,345 -0.01(-0.25%)
Sep 08, 2005 5.425 5.425 5.332 5.376 75,108 -0.05(-0.90%)
Sep 07, 2005 5.359 5.425 5.256 5.425 880,840 +0.03(+0.49%)
Sep 06, 2005 5.403 5.412 5.359 5.399 16,415 +0.04(+0.75%)
Sep 02, 2005 5.381 5.385 5.332 5.359 61,616 -0.02(-0.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.