Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

9.890 -0.130 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2020 3.488 3.566 3.430 3.566 58,962 +0.06(+1.86%)
Feb 27, 2020 3.482 3.579 3.254 3.501 80,596 -0.05(-1.28%)
Feb 26, 2020 3.579 3.638 3.469 3.547 142,919 -0.01(-0.36%)
Feb 25, 2020 3.410 3.560 3.410 3.560 80,200 +0.16(+4.58%)
Feb 24, 2020 3.313 3.430 3.287 3.404 23,809 +0.05(+1.35%)
Feb 21, 2020 3.371 3.417 3.345 3.358 14,317 -0.02(-0.58%)
Feb 20, 2020 3.436 3.514 3.352 3.378 12,468 +0.03(+0.97%)
Feb 19, 2020 3.352 3.404 3.313 3.345 31,256 +0.01(+0.39%)
Feb 18, 2020 3.319 3.423 3.313 3.332 22,517 -0.10(-2.84%)
Feb 14, 2020 3.404 3.430 3.267 3.430 45,876 +0.03(+0.96%)
Feb 13, 2020 3.391 3.397 3.345 3.397 15,591 -0.03(-0.76%)
Feb 12, 2020 3.508 3.540 3.417 3.423 60,112 -0.01(-0.19%)
Feb 11, 2020 3.527 3.592 3.417 3.430 43,425 -0.13(-3.65%)
Feb 10, 2020 3.469 3.612 3.461 3.560 40,009 +0.05(+1.48%)
Feb 07, 2020 3.417 3.508 3.358 3.508 56,498 +0.06(+1.89%)
Feb 06, 2020 3.602 3.602 3.443 3.443 37,798 -0.12(-3.46%)
Feb 05, 2020 3.495 3.599 3.436 3.566 66,113 +0.09(+2.62%)
Feb 04, 2020 3.579 3.625 3.423 3.475 51,657 -0.09(-2.55%)
Feb 03, 2020 3.410 3.618 3.410 3.566 89,707 +0.11(+3.20%)
Jan 31, 2020 3.657 3.715 3.410 3.456 74,202 -0.12(-3.27%)
Jan 30, 2020 3.690 3.748 3.569 3.573 83,986 -0.18(-4.76%)
Jan 29, 2020 3.780 3.826 3.683 3.751 37,795 -0.07(-1.79%)
Jan 28, 2020 3.832 3.898 3.813 3.819 37,013 -0.03(-0.84%)
Jan 27, 2020 3.793 3.852 3.716 3.852 35,876 -0.06(-1.49%)
Jan 24, 2020 3.832 3.949 3.787 3.910 46,338 -0.04(-0.99%)
Jan 23, 2020 3.845 3.969 3.839 3.949 43,014 +0.12(+3.23%)
Jan 22, 2020 3.780 4.040 3.774 3.826 62,732 -0.01(-0.34%)
Jan 21, 2020 4.021 4.175 3.839 3.839 58,577 -0.18(-4.52%)
Jan 17, 2020 4.001 4.131 3.962 4.021 56,806 +0.09(+2.31%)
Jan 16, 2020 3.969 4.092 3.917 3.930 82,780 -0.06(-1.47%)
Jan 15, 2020 4.086 4.125 3.962 3.988 55,978 -0.10(-2.38%)
Jan 14, 2020 4.294 4.294 4.040 4.086 54,326 -0.12(-2.78%)
Jan 13, 2020 4.203 4.365 4.125 4.203 110,216 +0.07(+1.73%)
Jan 10, 2020 4.157 4.177 4.092 4.131 57,114 -0.01(-0.16%)
Jan 09, 2020 4.131 4.188 4.099 4.138 52,023 +0.02(+0.47%)
Jan 08, 2020 4.105 4.281 4.085 4.118 78,998 -0.02(-0.47%)
Jan 07, 2020 3.923 4.151 3.923 4.138 127,036 +0.19(+4.77%)
Jan 06, 2020 4.034 4.109 3.910 3.949 54,061 -0.09(-2.25%)
Jan 03, 2020 4.255 4.326 3.956 4.040 147,328 -0.21(-5.04%)
Jan 02, 2020 4.547 4.547 4.183 4.255 143,992 -0.24(-5.35%)
Dec 31, 2019 4.482 4.534 4.417 4.495 102,683 +0.02(+0.44%)
Dec 30, 2019 4.651 4.651 4.456 4.476 160,977 -0.18(-3.91%)
Dec 27, 2019 4.833 4.833 4.553 4.657 200,440 -0.12(-2.45%)
Dec 26, 2019 4.826 4.924 4.690 4.774 265,298 +0.02(+0.41%)
Dec 24, 2019 4.618 4.911 4.618 4.755 205,212 +0.22(+4.87%)
Dec 23, 2019 4.463 4.651 4.424 4.534 280,116 +0.06(+1.45%)
Dec 20, 2019 4.424 4.599 4.352 4.469 104,530 +0.08(+1.78%)
Dec 19, 2019 4.417 4.579 4.365 4.391 85,284 -0.08(-1.89%)
Dec 18, 2019 4.534 4.615 4.346 4.476 147,316 -0.07(-1.57%)
Dec 17, 2019 4.359 4.547 4.203 4.547 128,548 +0.21(+4.79%)
Dec 16, 2019 4.177 4.450 4.177 4.339 137,721 +0.25(+6.03%)
Dec 13, 2019 4.034 4.398 3.927 4.092 178,733 -0.01(-0.32%)
Dec 12, 2019 3.897 4.196 3.884 4.105 115,581 +0.20(+5.16%)
Dec 11, 2019 4.001 4.112 3.904 3.904 78,702 -0.10(-2.44%)
Dec 10, 2019 4.112 4.112 3.949 4.001 77,071 -0.18(-4.20%)
Dec 09, 2019 3.703 4.281 3.657 4.177 256,172 +0.57(+15.65%)
Dec 06, 2019 3.547 3.722 3.508 3.612 197,977 +0.14(+3.93%)
Dec 05, 2019 3.508 3.579 3.475 3.475 42,712 -0.06(-1.83%)
Dec 04, 2019 3.469 3.592 3.443 3.540 26,756 +0.12(+3.42%)
Dec 03, 2019 3.417 3.508 3.397 3.423 43,825 -0.03(-0.94%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.