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 )

9.850 -0.140 (-1.40%)
Official Closing Price Updated: 7:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 4.923 5.069 4.918 5.007 96,921 +0.06(+1.26%)
Apr 28, 2005 5.025 5.025 4.914 4.945 400,954 -0.10(-2.03%)
Apr 27, 2005 5.247 5.247 5.034 5.047 152,016 -0.16(-2.99%)
Apr 26, 2005 5.247 5.247 5.092 5.203 471,115 +0.13(+2.54%)
Apr 25, 2005 4.989 5.203 4.967 5.074 120,758 +0.11(+2.24%)
Apr 22, 2005 4.981 5.016 4.949 4.963 60,491 -0.02(-0.36%)
Apr 21, 2005 5.025 5.047 4.936 4.981 190,245 -0.02(-0.44%)
Apr 20, 2005 5.109 5.136 5.003 5.003 110,639 -0.11(-2.09%)
Apr 19, 2005 5.158 5.194 5.069 5.109 237,694 -0.00(-0.09%)
Apr 18, 2005 4.981 5.225 4.869 5.114 199,015 +0.04(+0.79%)
Apr 15, 2005 5.247 5.265 4.981 5.074 220,603 -0.20(-3.71%)
Apr 14, 2005 5.470 5.492 5.270 5.270 134,026 -0.20(-3.66%)
Apr 13, 2005 5.514 5.514 5.407 5.470 120,533 -0.04(-0.81%)
Apr 12, 2005 5.492 5.603 5.387 5.514 133,576 +0.02(+0.40%)
Apr 11, 2005 5.403 5.514 5.341 5.492 151,566 +0.02(+0.41%)
Apr 08, 2005 5.594 5.603 5.447 5.470 202,388 -0.13(-2.30%)
Apr 07, 2005 5.603 5.603 5.559 5.599 30,583 +0.04(+0.72%)
Apr 06, 2005 5.599 5.616 5.550 5.559 162,360 +0.02(+0.40%)
Apr 05, 2005 5.736 5.825 5.536 5.536 319,998 -0.16(-2.73%)
Apr 04, 2005 5.621 5.914 5.581 5.692 440,082 -0.02(-0.31%)
Apr 01, 2005 5.581 5.728 5.568 5.710 1,251,886 +0.13(+2.31%)
Mar 31, 2005 5.768 5.781 5.559 5.581 769,526 -0.23(-3.98%)
Mar 30, 2005 5.719 5.825 5.536 5.812 178,551 +0.09(+1.55%)
Mar 29, 2005 5.781 5.892 5.696 5.723 206,211 -0.06(-1.00%)
Mar 28, 2005 5.852 5.892 5.772 5.781 230,048 -0.12(-1.96%)
Mar 24, 2005 5.772 5.932 5.745 5.897 321,797 +0.08(+1.38%)
Mar 23, 2005 5.736 5.879 5.736 5.817 332,367 +0.08(+1.47%)
Mar 22, 2005 5.879 5.914 5.692 5.732 333,941 -0.23(-3.81%)
Mar 21, 2005 6.048 6.132 5.817 5.959 151,116 -0.18(-2.90%)
Mar 18, 2005 6.212 6.212 6.094 6.137 300,434 -0.08(-1.22%)
Mar 17, 2005 6.159 6.270 6.132 6.212 1,099,195 -0.04(-0.57%)
Mar 16, 2005 6.203 6.332 6.177 6.248 379,815 -0.02(-0.35%)
Mar 15, 2005 6.048 6.337 6.021 6.270 1,100,769 +0.24(+4.06%)
Mar 14, 2005 6.181 6.292 6.026 6.026 1,706,136 -0.35(-5.44%)
Mar 11, 2005 6.426 6.559 6.332 6.372 266,253 -0.08(-1.17%)
Mar 10, 2005 6.626 6.670 6.417 6.448 313,702 -0.33(-4.92%)
Mar 09, 2005 7.048 7.066 6.519 6.782 761,880 -0.42(-5.86%)
Mar 08, 2005 7.462 7.475 7.115 7.204 274,573 -0.24(-3.23%)
Mar 07, 2005 7.426 7.537 7.382 7.444 335,515 -0.09(-1.24%)
Mar 04, 2005 7.551 7.604 7.506 7.537 343,161 +0.02(+0.24%)
Mar 03, 2005 7.560 7.604 7.493 7.520 263,330 -0.08(-1.11%)
Mar 02, 2005 7.551 7.649 7.426 7.604 168,882 +0.10(+1.30%)
Mar 01, 2005 7.391 7.515 7.382 7.506 270,975 +0.20(+2.80%)
Feb 28, 2005 7.604 7.867 7.248 7.302 635,500 -0.19(-2.49%)
Feb 25, 2005 7.111 7.644 7.111 7.489 455,824 +0.38(+5.32%)
Feb 24, 2005 7.431 7.466 7.048 7.111 337,539 -0.16(-2.26%)
Feb 23, 2005 6.626 7.284 6.559 7.275 746,364 +0.66(+10.02%)
Feb 22, 2005 6.515 6.670 6.515 6.613 289,865 +0.10(+1.57%)
Feb 18, 2005 6.492 6.537 6.270 6.510 206,886 -0.01(-0.14%)
Feb 17, 2005 6.804 6.826 6.466 6.519 1,322,497 -0.29(-4.25%)
Feb 16, 2005 6.826 6.928 6.804 6.808 371,270 +0.05(+0.72%)
Feb 15, 2005 6.795 6.804 6.737 6.759 404,327 +0.02(+0.26%)
Feb 14, 2005 6.404 6.937 6.404 6.741 1,093,798 +0.54(+8.67%)
Feb 11, 2005 5.870 6.337 5.870 6.203 188,896 +0.32(+5.52%)
Feb 10, 2005 5.736 5.977 5.710 5.879 771,325 +0.19(+3.28%)
Feb 09, 2005 5.834 5.959 5.692 5.692 2,734,495 -0.10(-1.69%)
Feb 08, 2005 5.777 5.861 5.701 5.790 120,308 +0.04(+0.77%)
Feb 07, 2005 5.648 5.848 5.572 5.745 758,732 +0.14(+2.54%)
Feb 04, 2005 5.514 5.825 5.514 5.603 393,983 +0.18(+3.28%)
Feb 03, 2005 5.456 5.496 5.407 5.425 535,430 +0.01(+0.25%)
Feb 02, 2005 5.505 5.505 5.332 5.412 2,932,611 -0.05(-0.98%)
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.