Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

10.68 -0.21 (-1.97%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 3, 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, 2021 2.631 2.792 2.631 2.761 72,075 +0.10(+3.66%)
Nov 29, 2021 2.598 2.696 2.429 2.663 200,255 +0.03(+1.23%)
Nov 26, 2021 2.624 2.659 2.501 2.631 39,018 -0.05(-1.70%)
Nov 24, 2021 2.663 2.683 2.624 2.676 23,691 +0.01(+0.49%)
Nov 23, 2021 2.754 2.760 2.655 2.663 66,282 -0.08(-2.84%)
Nov 22, 2021 2.735 2.771 2.728 2.741 28,103 +0.00(+0.00%)
Nov 19, 2021 2.852 2.852 2.735 2.741 23,757 -0.09(-3.30%)
Nov 18, 2021 2.943 2.871 2.835 2.835 11,930 -0.13(-4.30%)
Nov 17, 2021 2.979 2.982 2.929 2.962 14,558 -0.01(-0.44%)
Nov 16, 2021 3.021 3.021 2.936 2.975 29,154 -0.10(-3.17%)
Nov 15, 2021 3.053 3.141 3.021 3.072 31,342 +0.02(+0.64%)
Nov 12, 2021 3.021 3.085 2.865 3.053 49,532 -0.01(-0.21%)
Nov 11, 2021 3.021 3.116 3.021 3.059 11,918 +0.01(+0.21%)
Nov 10, 2021 3.053 3.053 149,797 -0.04(-1.26%)
Nov 09, 2021 3.183 3.183 3.092 3.092 29,391 -0.03(-1.04%)
Nov 08, 2021 3.124 3.144 3.085 3.124 19,452 +0.01(+0.42%)
Nov 05, 2021 3.131 3.196 3.092 3.111 78,990 -0.02(-0.62%)
Nov 04, 2021 3.235 3.248 3.091 3.131 30,563 -0.06(-2.03%)
Nov 03, 2021 3.176 3.241 3.164 3.196 26,740 +0.03(+0.82%)
Nov 02, 2021 3.241 3.241 3.133 3.170 13,268 -0.03(-1.01%)
Nov 01, 2021 3.092 3.209 3.046 3.202 63,600 +0.16(+5.12%)
Oct 29, 2021 3.183 3.183 3.021 3.046 25,757 -0.14(-4.29%)
Oct 28, 2021 3.196 3.306 3.124 3.183 96,938 -0.03(-1.01%)
Oct 27, 2021 3.248 3.267 3.160 3.215 40,342 -0.06(-1.79%)
Oct 26, 2021 3.228 3.293 3.274 72,375 +0.05(+1.41%)
Oct 25, 2021 3.131 3.228 3.072 3.228 50,182 +0.07(+2.26%)
Oct 22, 2021 3.046 3.176 2.988 3.157 45,928 +0.09(+2.97%)
Oct 21, 2021 3.189 3.202 3.053 3.066 56,141 -0.10(-3.28%)
Oct 20, 2021 3.176 3.196 3.118 3.170 25,724 +0.02(+0.62%)
Oct 19, 2021 3.040 3.183 3.040 3.150 54,081 +0.12(+3.85%)
Oct 18, 2021 2.962 3.053 2.949 3.033 40,448 +0.05(+1.52%)
Oct 15, 2021 2.910 3.021 2.910 2.988 42,508 +0.08(+2.68%)
Oct 14, 2021 2.923 2.982 2.878 2.910 83,975 +0.00(+0.00%)
Oct 13, 2021 2.910 3.001 2.858 2.910 34,435 +0.02(+0.82%)
Oct 12, 2021 2.871 2.943 2.832 2.886 52,183 +0.00(+0.08%)
Oct 11, 2021 2.793 2.969 2.780 2.884 85,057 +0.01(+0.23%)
Oct 08, 2021 2.852 2.936 2.852 2.878 9,249 +0.01(+0.23%)
Oct 07, 2021 2.839 2.975 2.841 2.871 41,824 -0.02(-0.67%)
Oct 06, 2021 3.066 3.066 2.839 2.891 117,083 -0.15(-4.91%)
Oct 05, 2021 3.053 3.072 2.988 3.040 20,274 +0.03(+0.86%)
Oct 04, 2021 3.033 3.033 2.905 3.014 74,948 +0.01(+0.43%)
Oct 01, 2021 2.670 3.033 2.670 3.001 140,777 +0.34(+12.96%)
Sep 30, 2021 2.618 2.682 2.615 2.657 40,497 +0.06(+2.25%)
Sep 29, 2021 2.592 2.682 2.592 2.598 54,566 +0.02(+0.76%)
Sep 28, 2021 2.683 2.683 2.559 2.579 61,865 -0.10(-3.64%)
Sep 27, 2021 2.585 2.676 2.575 2.676 35,346 +0.10(+3.78%)
Sep 24, 2021 2.637 2.670 2.579 2.579 44,437 -0.10(-3.64%)
Sep 23, 2021 2.702 2.754 2.676 2.676 48,873 -0.03(-0.96%)
Sep 22, 2021 2.663 2.776 2.663 2.702 172,097 +0.01(+0.48%)
Sep 21, 2021 2.657 2.717 2.631 2.689 50,608 +0.02(+0.73%)
Sep 20, 2021 2.780 2.780 2.663 2.670 70,232 -0.21(-7.22%)
Sep 17, 2021 2.975 2.975 2.839 2.878 70,354 -0.06(-2.21%)
Sep 16, 2021 2.962 3.014 2.852 2.943 58,728 +0.01(+0.44%)
Sep 15, 2021 2.936 3.059 2.930 2.930 91,151 -0.05(-1.53%)
Sep 14, 2021 3.040 3.059 2.943 2.975 90,267 -0.10(-3.38%)
Sep 13, 2021 3.118 3.298 3.033 3.079 502,015 +0.15(+5.10%)
Sep 10, 2021 2.975 3.014 2.878 2.930 69,746 -0.11(-3.63%)
Sep 09, 2021 3.072 3.085 2.982 3.040 31,006 +0.00(+0.00%)
Sep 08, 2021 3.092 3.118 3.008 3.040 64,732 -0.08(-2.70%)
Sep 07, 2021 2.995 3.176 2.962 3.124 162,151 +0.10(+3.22%)
Sep 03, 2021 3.053 3.111 2.955 3.027 39,287 -0.10(-3.32%)
Sep 02, 2021 3.021 3.150 2.995 3.131 88,203 +0.13(+4.33%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.