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 (%)
Jun 28, 2019 6.210 6.420 6.144 6.420 52,099 +0.23(+3.71%)
Jun 27, 2019 6.295 6.341 5.960 6.190 101,151 +0.03(+0.53%)
Jun 26, 2019 6.144 6.197 6.039 6.157 43,900 +0.07(+1.08%)
Jun 25, 2019 6.151 6.151 5.954 6.092 13,786 -0.08(-1.28%)
Jun 24, 2019 6.243 6.467 6.171 6.171 15,914 -0.07(-1.05%)
Jun 21, 2019 6.216 6.279 6.171 6.236 44,482 -0.03(-0.42%)
Jun 20, 2019 6.269 6.341 6.105 6.262 85,434 +0.07(+1.17%)
Jun 19, 2019 6.308 6.335 6.144 6.190 55,861 -0.15(-2.38%)
Jun 18, 2019 6.302 6.459 6.231 6.341 92,159 +0.11(+1.68%)
Jun 17, 2019 6.302 6.407 6.140 6.236 92,431 -0.05(-0.83%)
Jun 14, 2019 6.394 6.505 6.171 6.289 72,816 -0.11(-1.74%)
Jun 13, 2019 6.446 6.466 6.177 6.400 372,685 -0.09(-1.42%)
Jun 12, 2019 5.895 6.512 5.895 6.492 541,820 +0.58(+9.89%)
Jun 11, 2019 5.783 6.020 5.711 5.908 184,938 +0.19(+3.33%)
Jun 10, 2019 5.659 5.849 5.632 5.718 98,339 +0.07(+1.28%)
Jun 07, 2019 5.724 5.823 5.613 5.645 62,915 +0.00(+0.00%)
Jun 06, 2019 5.783 5.888 5.619 5.645 59,460 -0.11(-1.83%)
Jun 05, 2019 6.105 6.138 5.714 5.750 292,037 -0.30(-4.99%)
Jun 04, 2019 5.974 6.066 5.941 6.052 47,294 +0.16(+2.67%)
Jun 03, 2019 6.125 6.210 5.855 5.895 849,871 -0.21(-3.44%)
May 31, 2019 6.216 6.216 6.039 6.105 83,480 -0.16(-2.52%)
May 30, 2019 6.262 6.387 6.236 6.262 29,653 +0.03(+0.42%)
May 29, 2019 6.223 6.374 5.796 6.236 135,218 +0.07(+1.06%)
May 28, 2019 6.394 6.558 6.125 6.171 616,949 -0.20(-3.09%)
May 24, 2019 6.105 6.420 6.013 6.367 295,533 +0.22(+3.63%)
May 23, 2019 6.046 6.157 5.967 6.144 117,657 -0.01(-0.11%)
May 22, 2019 6.085 6.230 5.993 6.151 86,019 +0.09(+1.41%)
May 21, 2019 5.796 6.282 5.724 6.066 138,702 +0.30(+5.12%)
May 20, 2019 6.000 6.000 5.481 5.770 180,994 -0.24(-3.93%)
May 17, 2019 6.105 6.171 5.977 6.006 65,352 -0.08(-1.29%)
May 16, 2019 6.039 6.236 6.006 6.085 88,874 +0.14(+2.32%)
May 15, 2019 5.698 6.000 5.672 5.947 51,690 +0.22(+3.90%)
May 14, 2019 5.580 5.764 5.580 5.724 121,522 +0.14(+2.59%)
May 13, 2019 5.796 5.823 5.580 5.580 65,638 -0.34(-5.76%)
May 10, 2019 6.157 6.157 5.869 5.921 150,813 -0.18(-3.01%)
May 09, 2019 5.882 6.144 5.744 6.105 123,267 +0.18(+3.10%)
May 08, 2019 5.954 6.177 5.829 5.921 102,216 +0.01(+0.22%)
May 07, 2019 6.006 6.072 5.770 5.908 109,318 -0.14(-2.28%)
May 06, 2019 5.770 6.184 5.744 6.046 77,100 +0.20(+3.48%)
May 03, 2019 5.947 6.216 5.842 5.842 245,109 -0.07(-1.22%)
May 02, 2019 6.052 6.142 5.855 5.915 122,471 -0.11(-1.74%)
May 01, 2019 6.164 6.230 6.006 6.020 136,955 -0.14(-2.34%)
Apr 30, 2019 6.006 6.164 5.806 6.164 115,658 +0.16(+2.62%)
Apr 29, 2019 6.203 6.378 5.987 6.006 291,464 -0.30(-4.69%)
Apr 26, 2019 6.532 6.532 6.249 6.302 116,689 -0.30(-4.48%)
Apr 25, 2019 6.564 6.656 6.197 6.597 156,646 +0.16(+2.55%)
Apr 24, 2019 6.400 6.538 6.164 6.433 78,308 +0.05(+0.82%)
Apr 23, 2019 6.554 6.573 6.381 6.381 55,139 -0.30(-4.52%)
Apr 22, 2019 6.834 6.834 6.322 6.683 67,311 -0.09(-1.26%)
Apr 18, 2019 6.676 6.768 6.453 6.768 40,978 +0.13(+1.98%)
Apr 17, 2019 6.768 6.965 6.637 6.637 133,477 -0.12(-1.84%)
Apr 16, 2019 6.866 7.024 6.761 6.761 31,987 -0.13(-1.90%)
Apr 15, 2019 6.893 7.030 6.847 6.893 29,560 +0.01(+0.10%)
Apr 12, 2019 7.004 7.195 6.880 6.886 57,887 -0.14(-1.96%)
Apr 11, 2019 7.030 7.214 6.820 7.024 152,554 +0.00(+0.00%)
Apr 10, 2019 6.814 7.155 6.814 7.024 48,516 +0.22(+3.18%)
Apr 09, 2019 7.030 7.187 6.742 6.807 171,782 -0.28(-3.98%)
Apr 08, 2019 6.774 7.214 6.637 7.090 271,997 +0.29(+4.25%)
Apr 05, 2019 7.096 7.221 6.689 6.801 75,101 -0.22(-3.18%)
Apr 04, 2019 6.893 7.024 6.696 7.024 75,828 +0.11(+1.52%)
Apr 03, 2019 7.186 7.186 6.637 6.919 104,879 -0.15(-2.14%)
Apr 02, 2019 6.953 7.142 6.623 7.070 139,118 +0.11(+1.60%)
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.