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: 7:00 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 (%)
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%)
Mar 01, 2023 4.680 4.701 4.474 4.550 162,360 -0.08(-1.78%)
Feb 28, 2023 4.687 4.780 4.557 4.632 86,776 -0.06(-1.17%)
Feb 27, 2023 4.433 4.873 4.433 4.687 201,783 +0.24(+5.42%)
Feb 24, 2023 4.508 4.553 4.412 4.446 69,157 -0.12(-2.56%)
Feb 23, 2023 4.398 4.612 4.398 4.563 97,581 +0.14(+3.11%)
Feb 22, 2023 4.343 4.563 4.343 4.426 82,595 +0.07(+1.58%)
Feb 21, 2023 4.336 4.501 4.329 4.357 88,617 -0.12(-2.76%)
Feb 17, 2023 4.674 4.715 4.350 4.481 305,493 -0.25(-5.24%)
Feb 16, 2023 4.625 4.873 4.605 4.729 230,876 +0.05(+1.03%)
Feb 15, 2023 4.715 4.763 4.529 4.680 235,124 -0.03(-0.73%)
Feb 14, 2023 4.419 4.784 4.419 4.715 397,610 +0.27(+6.04%)
Feb 13, 2023 4.247 4.457 4.247 4.446 202,657 +0.21(+5.04%)
Feb 10, 2023 3.985 4.254 3.937 4.233 106,915 +0.25(+6.22%)
Feb 09, 2023 4.267 4.274 3.985 3.985 102,585 -0.26(-6.16%)
Feb 08, 2023 4.329 4.371 4.178 4.247 86,240 -0.10(-2.37%)
Feb 07, 2023 4.322 4.439 4.233 4.350 76,990 +0.03(+0.80%)
Feb 06, 2023 4.357 4.467 4.254 4.316 151,510 -0.16(-3.54%)
Feb 03, 2023 4.852 4.852 4.446 4.474 314,970 -0.41(-8.45%)
Feb 02, 2023 4.715 4.887 4.690 4.887 232,795 +0.25(+5.50%)
Feb 01, 2023 4.336 4.708 4.336 4.632 176,423 +0.25(+5.65%)
Jan 31, 2023 4.329 4.467 4.274 4.384 184,996 +0.06(+1.27%)
Jan 30, 2023 4.343 4.515 4.302 4.329 387,490 -0.12(-2.78%)
Jan 27, 2023 4.309 4.515 4.309 4.453 151,531 +0.08(+1.89%)
Jan 26, 2023 4.316 4.395 4.278 4.371 155,718 +0.13(+3.08%)
Jan 25, 2023 4.006 4.281 3.899 4.240 338,535 +0.29(+7.32%)
Jan 24, 2023 4.061 4.075 3.786 3.951 261,334 -0.03(-0.69%)
Jan 23, 2023 4.006 4.116 3.903 3.978 142,372 +0.01(+0.17%)
Jan 20, 2023 3.861 4.099 3.834 3.971 77,889 +0.08(+1.94%)
Jan 19, 2023 3.820 4.006 3.620 3.896 407,645 -0.05(-1.22%)
Jan 18, 2023 4.336 4.391 3.905 3.944 253,053 -0.32(-7.58%)
Jan 17, 2023 3.992 4.343 3.985 4.267 395,752 +0.25(+6.16%)
Jan 13, 2023 3.930 4.054 3.930 4.020 121,711 +0.08(+2.10%)
Jan 12, 2023 3.923 4.027 3.875 3.937 132,816 +0.05(+1.24%)
Jan 11, 2023 3.923 3.978 3.799 3.889 125,569 +0.01(+0.36%)
Jan 10, 2023 3.889 3.992 3.889 3.875 292,540 +0.04(+1.08%)
Jan 09, 2023 3.710 3.906 3.710 3.834 223,918 +0.10(+2.58%)
Jan 06, 2023 3.648 3.834 3.624 3.737 250,952 +0.14(+3.82%)
Jan 05, 2023 3.393 3.682 3.393 3.600 201,520 +0.17(+4.81%)
Jan 04, 2023 3.311 3.503 3.311 3.435 151,468 +0.12(+3.74%)
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.