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: 6:30 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 (%)
May 31, 2023 4.576 4.784 4.545 4.699 71,963 +0.04(+0.83%)
May 30, 2023 4.591 4.738 4.506 4.660 66,523 +0.08(+1.86%)
May 26, 2023 4.568 4.684 4.545 4.576 28,855 -0.02(-0.34%)
May 25, 2023 4.630 4.630 4.545 4.591 9,616 +0.02(+0.34%)
May 24, 2023 4.483 4.630 4.483 4.576 55,204 +0.02(+0.34%)
May 23, 2023 4.390 4.630 4.390 4.560 42,756 +0.15(+3.32%)
May 22, 2023 4.298 4.491 4.298 4.414 29,367 +0.08(+1.96%)
May 19, 2023 4.313 4.444 4.216 4.329 89,206 +0.02(+0.36%)
May 18, 2023 4.352 4.444 4.275 4.313 31,899 -0.07(-1.58%)
May 17, 2023 4.290 4.429 4.290 4.383 17,518 +0.11(+2.53%)
May 16, 2023 4.259 4.373 4.228 4.275 19,529 -0.06(-1.42%)
May 15, 2023 4.475 4.475 4.151 4.336 63,565 -0.05(-1.23%)
May 12, 2023 4.437 4.541 4.340 4.390 28,250 +0.02(+0.53%)
May 11, 2023 4.390 4.460 4.360 4.367 34,608 -0.13(-2.92%)
May 10, 2023 4.622 4.622 4.410 4.498 21,479 +0.00(+0.00%)
May 09, 2023 4.452 4.627 4.401 4.498 34,572 +0.04(+0.87%)
May 08, 2023 4.120 4.522 4.120 4.460 132,809 +0.33(+8.04%)
May 05, 2023 4.066 4.236 4.051 4.128 109,088 +0.09(+2.29%)
May 04, 2023 4.066 4.093 3.989 4.035 21,955 +0.41(+11.25%)
May 03, 2023 3.648 3.703 3.586 3.627 75,992 -0.09(-2.41%)
May 02, 2023 3.806 3.806 3.607 3.717 82,980 -0.05(-1.28%)
May 01, 2023 3.813 3.841 3.744 3.765 16,433 -0.03(-0.91%)
Apr 28, 2023 3.744 3.799 3.724 3.799 40,411 +0.06(+1.66%)
Apr 27, 2023 3.689 3.861 3.689 3.737 118,030 +0.03(+0.93%)
Apr 26, 2023 3.648 3.875 3.616 3.703 198,211 -0.03(-0.74%)
Apr 25, 2023 3.841 3.841 3.717 3.731 86,457 -0.17(-4.41%)
Apr 24, 2023 3.971 3.971 3.813 3.903 57,420 -0.02(-0.53%)
Apr 21, 2023 3.978 4.040 3.885 3.923 43,902 -0.07(-1.72%)
Apr 20, 2023 3.944 4.050 3.923 3.992 43,873 -0.02(-0.51%)
Apr 19, 2023 4.082 4.150 3.958 4.013 67,834 -0.14(-3.32%)
Apr 18, 2023 4.144 4.247 4.065 4.150 76,689 -0.01(-0.33%)
Apr 17, 2023 4.267 4.295 4.144 4.164 47,783 -0.06(-1.47%)
Apr 14, 2023 4.233 4.309 4.164 4.226 119,713 +0.00(+0.00%)
Apr 13, 2023 4.226 4.303 4.130 4.226 85,645 -0.03(-0.65%)
Apr 12, 2023 4.116 4.281 4.075 4.254 86,672 +0.17(+4.22%)
Apr 11, 2023 3.978 4.095 3.978 4.082 57,880 +0.08(+1.89%)
Apr 10, 2023 3.882 4.040 3.875 4.006 44,496 +0.12(+3.19%)
Apr 06, 2023 3.910 3.923 3.834 3.882 25,711 -0.01(-0.35%)
Apr 05, 2023 3.992 3.992 3.820 3.896 87,850 -0.10(-2.58%)
Apr 04, 2023 4.130 4.130 3.947 3.999 70,650 -0.08(-1.86%)
Apr 03, 2023 4.013 4.130 4.006 4.075 47,511 +0.08(+1.89%)
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%)
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.