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 )

10.71 -0.18 (-1.65%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Sep 01, 2021 2.975 3.046 2.943 3.001 23,823 +0.01(+0.22%)
Aug 31, 2021 3.021 3.033 2.956 2.995 63,469 +0.01(+0.22%)
Aug 30, 2021 2.904 3.014 2.871 2.988 104,926 +0.12(+4.07%)
Aug 27, 2021 2.774 2.890 2.767 2.871 129,732 +0.11(+4.00%)
Aug 26, 2021 2.793 2.826 2.741 2.761 49,748 -0.08(-2.97%)
Aug 25, 2021 2.793 2.938 2.793 2.845 163,098 -0.05(-1.57%)
Aug 24, 2021 2.800 2.977 2.780 2.891 101,755 +0.07(+2.53%)
Aug 23, 2021 2.813 2.832 2.780 2.819 38,146 +0.06(+2.12%)
Aug 20, 2021 2.767 2.830 2.689 2.761 47,757 +0.01(+0.47%)
Aug 19, 2021 2.546 2.748 2.507 2.748 100,934 +0.18(+6.82%)
Aug 18, 2021 2.605 2.631 2.566 2.572 56,155 -0.06(-2.22%)
Aug 17, 2021 2.650 2.657 2.611 2.631 68,140 -0.03(-1.22%)
Aug 16, 2021 2.683 2.689 2.644 2.663 37,446 -0.03(-0.97%)
Aug 13, 2021 2.761 2.773 2.696 2.689 48,316 -0.10(-3.72%)
Aug 12, 2021 2.865 2.865 2.780 2.793 205,069 -0.03(-1.15%)
Aug 11, 2021 2.650 2.994 2.631 2.826 182,608 +0.09(+3.33%)
Aug 10, 2021 2.741 2.819 2.676 2.735 216,681 -0.04(-1.41%)
Aug 09, 2021 2.852 2.852 2.748 2.774 130,036 +0.00(+0.00%)
Aug 06, 2021 2.826 2.826 2.728 2.774 42,218 -0.02(-0.70%)
Aug 05, 2021 2.832 2.929 2.735 2.793 42,862 -0.03(-1.15%)
Aug 04, 2021 2.858 2.858 2.793 2.826 24,343 +0.01(+0.23%)
Aug 03, 2021 2.852 2.890 2.761 2.819 125,264 -0.07(-2.47%)
Aug 02, 2021 2.923 2.943 2.871 2.891 27,721 -0.03(-1.11%)
Jul 30, 2021 3.001 3.008 2.923 2.923 347,191 -0.03(-1.10%)
Jul 29, 2021 3.040 3.072 2.949 2.956 90,918 -0.03(-0.87%)
Jul 28, 2021 3.046 3.105 2.982 2.982 36,772 -0.10(-3.37%)
Jul 27, 2021 2.956 3.098 2.813 3.085 90,424 +0.14(+4.86%)
Jul 26, 2021 2.904 2.969 2.884 2.943 33,183 +0.06(+2.03%)
Jul 23, 2021 2.943 3.014 2.884 2.884 73,711 -0.07(-2.42%)
Jul 22, 2021 2.959 2.982 2.884 2.956 21,037 +0.01(+0.44%)
Jul 21, 2021 2.852 2.982 2.851 2.943 80,859 +0.11(+3.90%)
Jul 20, 2021 2.767 2.884 2.722 2.832 189,023 -0.01(-0.46%)
Jul 19, 2021 2.891 2.917 2.761 2.845 100,127 -0.14(-4.58%)
Jul 16, 2021 3.144 3.144 2.930 2.982 62,342 -0.10(-3.16%)
Jul 15, 2021 3.072 3.163 3.072 3.079 1,324,243 -0.03(-1.04%)
Jul 14, 2021 3.079 3.189 3.068 3.111 273,935 -0.01(-0.21%)
Jul 13, 2021 2.982 3.137 2.982 3.118 135,726 +0.12(+4.12%)
Jul 12, 2021 3.118 3.170 2.969 2.995 209,361 -0.05(-1.71%)
Jul 09, 2021 2.800 3.059 2.735 3.046 1,065,387 +0.26(+9.32%)
Jul 08, 2021 2.501 2.793 2.483 2.787 952,866 +0.27(+10.85%)
Jul 07, 2021 2.540 2.540 2.442 2.514 46,048 -0.01(-0.26%)
Jul 06, 2021 2.475 2.520 2.475 2.520 49,360 +0.04(+1.57%)
Jul 02, 2021 2.455 2.501 2.455 2.481 21,215 +0.01(+0.26%)
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.