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 )

9.990 -0.720 (-6.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Feb 28, 2022 3.079 3.118 3.079 3.085 183,090 +0.04(+1.28%)
Feb 25, 2022 2.988 3.085 3.021 3.046 134,419 +0.05(+1.73%)
Feb 24, 2022 2.930 3.007 2.852 2.995 29,696 -0.02(-0.64%)
Feb 23, 2022 3.118 3.118 2.973 3.014 70,017 -0.07(-2.32%)
Feb 22, 2022 2.917 3.182 2.917 3.085 96,374 +0.12(+4.17%)
Feb 18, 2022 2.962 0 -0.01(-0.22%)
Feb 17, 2022 3.001 3.008 2.930 2.969 15,336 -0.01(-0.22%)
Feb 16, 2022 2.988 3.014 2.858 2.975 82,978 +0.05(+1.78%)
Feb 15, 2022 2.884 2.977 2.878 2.923 849,199 +0.04(+1.35%)
Feb 14, 2022 2.754 2.910 2.754 2.884 36,647 +0.06(+2.07%)
Feb 11, 2022 2.709 2.891 2.709 2.826 52,633 +0.13(+4.82%)
Feb 10, 2022 2.852 2.884 2.696 2.696 33,728 -0.09(-3.26%)
Feb 09, 2022 2.819 2.865 2.715 2.787 6,989 +0.00(+0.00%)
Feb 08, 2022 2.832 2.858 2.774 2.787 11,341 -0.05(-1.61%)
Feb 07, 2022 2.780 2.852 2.761 2.832 18,952 +0.09(+3.32%)
Feb 04, 2022 2.670 2.780 2.657 2.741 7,080 -0.03(-1.17%)
Feb 03, 2022 2.728 2.774 45,442 -0.05(-1.61%)
Feb 02, 2022 2.891 2.926 2.806 2.819 24,189 -0.10(-3.56%)
Feb 01, 2022 2.865 2.949 2.806 2.923 27,227 +0.05(+1.58%)
Jan 31, 2022 2.813 2.930 2.878 59,454 +0.08(+3.02%)
Jan 28, 2022 2.663 2.800 2.572 2.793 237,161 +0.17(+6.44%)
Jan 27, 2022 2.689 2.714 2.566 2.624 80,414 +0.03(+1.00%)
Jan 26, 2022 2.631 2.682 2.572 2.598 230,341 -0.01(-0.37%)
Jan 25, 2022 2.546 2.713 2.546 2.608 31,939 +0.02(+0.88%)
Jan 24, 2022 2.702 2.702 2.520 2.585 27,787 -0.14(-5.01%)
Jan 21, 2022 2.761 2.767 2.592 2.722 70,575 +0.00(+0.00%)
Jan 20, 2022 2.689 2.761 2.650 2.722 75,137 +0.06(+2.45%)
Jan 19, 2022 2.676 2.683 2.579 2.657 81,190 +0.03(+1.24%)
Jan 18, 2022 2.663 2.696 2.563 2.624 229,199 -0.02(-0.74%)
Jan 14, 2022 2.644 0 +0.02(+0.74%)
Jan 13, 2022 2.663 2.741 2.572 2.624 56,694 -0.03(-1.22%)
Jan 12, 2022 2.618 2.689 2.585 2.657 20,769 +0.01(+0.25%)
Jan 11, 2022 2.611 2.676 2.589 2.650 78,858 +0.01(+0.49%)
Jan 10, 2022 2.657 2.657 2.537 2.637 30,309 +0.05(+2.01%)
Jan 07, 2022 2.611 2.624 2.585 2.585 30,748 -0.05(-1.73%)
Jan 06, 2022 2.598 2.696 2.598 2.631 17,608 -0.01(-0.25%)
Jan 05, 2022 2.670 2.780 2.631 2.637 37,386 -0.06(-2.17%)
Jan 04, 2022 2.806 2.806 2.676 2.696 26,206 -0.07(-2.58%)
Jan 03, 2022 2.780 2.829 2.761 2.767 49,614 +0.00(+0.00%)
Dec 31, 2021 2.780 2.813 2.767 2.767 12,916 +0.02(+0.71%)
Dec 30, 2021 2.657 2.826 2.657 2.748 103,042 +0.12(+4.70%)
Dec 29, 2021 2.592 2.683 2.553 2.624 32,349 -0.01(-0.25%)
Dec 28, 2021 2.793 2.803 2.631 2.631 65,066 -0.13(-4.71%)
Dec 27, 2021 2.839 2.897 2.754 2.761 76,743 -0.04(-1.39%)
Dec 23, 2021 2.689 2.852 2.689 2.800 76,105 +0.08(+3.11%)
Dec 22, 2021 2.702 2.761 2.644 2.715 128,385 -0.01(-0.48%)
Dec 21, 2021 2.631 2.761 2.631 2.728 42,594 +0.13(+5.00%)
Dec 20, 2021 2.696 2.748 2.598 2.598 185,214 -0.12(-4.53%)
Dec 17, 2021 2.712 2.754 2.686 2.722 10,285 +0.04(+1.45%)
Dec 16, 2021 2.735 2.800 2.663 2.683 105,734 -0.05(-1.90%)
Dec 15, 2021 2.761 2.858 2.728 2.735 54,228 -0.04(-1.41%)
Dec 14, 2021 2.923 2.923 2.767 2.774 42,294 -0.14(-4.69%)
Dec 13, 2021 3.059 3.059 2.862 2.910 20,405 -0.06(-2.18%)
Dec 10, 2021 2.884 3.027 2.852 2.975 103,525 +0.10(+3.62%)
Dec 09, 2021 2.904 2.988 2.871 2.871 59,527 -0.07(-2.43%)
Dec 08, 2021 3.021 3.033 2.910 2.943 43,865 -0.10(-3.21%)
Dec 07, 2021 3.033 3.040 2.922 3.040 62,230 +0.08(+2.86%)
Dec 06, 2021 3.014 3.014 2.897 2.956 71,333 -0.03(-1.09%)
Dec 03, 2021 2.969 3.144 2.943 2.988 209,554 -0.04(-1.29%)
Dec 02, 2021 3.163 3.235 2.936 3.027 127,022 -0.10(-3.32%)
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.