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 (%)
Jul 30, 2021 3.033 3.039 2.954 2.954 343,557 -0.03(-1.10%)
Jul 29, 2021 3.072 3.105 2.980 2.987 89,967 -0.03(-0.87%)
Jul 28, 2021 3.078 3.138 3.013 3.013 36,387 -0.11(-3.37%)
Jul 27, 2021 2.987 3.131 2.843 3.118 89,478 +0.14(+4.86%)
Jul 26, 2021 2.934 3.000 2.915 2.974 32,836 +0.06(+2.03%)
Jul 23, 2021 2.974 3.046 2.915 2.915 72,940 -0.07(-2.42%)
Jul 22, 2021 2.990 3.013 2.915 2.987 20,816 +0.01(+0.44%)
Jul 21, 2021 2.882 3.013 2.881 2.974 80,013 +0.11(+3.90%)
Jul 20, 2021 2.796 2.915 2.750 2.862 187,045 -0.01(-0.46%)
Jul 19, 2021 2.921 2.947 2.790 2.875 99,079 -0.14(-4.58%)
Jul 16, 2021 3.177 3.177 2.961 3.013 61,690 -0.10(-3.16%)
Jul 15, 2021 3.105 3.197 3.105 3.112 1,310,382 -0.03(-1.04%)
Jul 14, 2021 3.112 3.223 3.101 3.144 271,067 -0.01(-0.21%)
Jul 13, 2021 3.013 3.171 3.013 3.151 134,306 +0.12(+4.12%)
Jul 12, 2021 3.151 3.203 3.001 3.026 207,170 -0.05(-1.71%)
Jul 09, 2021 2.829 3.092 2.764 3.079 1,054,235 +0.26(+9.32%)
Jul 08, 2021 2.527 2.823 2.509 2.816 942,892 +0.28(+10.85%)
Jul 07, 2021 2.567 2.567 2.468 2.540 45,566 -0.01(-0.26%)
Jul 06, 2021 2.501 2.547 2.501 2.547 48,843 +0.04(+1.57%)
Jul 02, 2021 2.481 2.527 2.481 2.508 20,993 +0.01(+0.26%)
Jul 01, 2021 2.462 2.540 2.461 2.501 44,441 +0.07(+2.70%)
Jun 30, 2021 2.481 2.508 2.396 2.435 79,761 -0.05(-2.11%)
Jun 29, 2021 2.481 2.514 2.462 2.488 23,071 +0.00(+0.00%)
Jun 28, 2021 2.468 2.511 2.464 2.488 56,781 -0.03(-1.04%)
Jun 25, 2021 2.619 2.619 2.508 2.514 147,605 -0.11(-4.25%)
Jun 24, 2021 2.619 2.645 2.606 2.626 42,561 +0.01(+0.25%)
Jun 23, 2021 2.626 2.685 2.593 2.619 100,380 -0.03(-1.24%)
Jun 22, 2021 2.744 2.777 2.639 2.652 140,332 -0.11(-4.04%)
Jun 21, 2021 2.764 2.796 2.711 2.764 129,705 +0.07(+2.68%)
Jun 18, 2021 2.698 2.770 2.639 2.691 177,127 +0.07(+2.50%)
Jun 17, 2021 2.665 2.717 2.616 2.626 80,069 -0.07(-2.68%)
Jun 16, 2021 2.737 2.737 2.669 2.698 63,725 +0.01(+0.24%)
Jun 15, 2021 2.691 2.737 2.639 2.691 75,391 -0.03(-1.20%)
Jun 14, 2021 2.652 2.731 2.593 2.724 206,815 +0.14(+5.33%)
Jun 11, 2021 2.665 2.665 2.540 2.586 129,012 -0.05(-1.75%)
Jun 10, 2021 2.744 2.744 2.599 2.632 346,633 -0.08(-2.91%)
Jun 09, 2021 2.665 2.724 2.619 2.711 486,586 +0.09(+3.25%)
Jun 08, 2021 2.711 2.744 2.599 2.626 202,751 -0.05(-1.96%)
Jun 07, 2021 2.652 2.724 2.606 2.678 797,107 +0.09(+3.29%)
Jun 04, 2021 2.731 2.836 2.593 2.593 526,481 -0.15(-5.50%)
Jun 03, 2021 2.626 2.744 2.573 2.744 92,610 +0.12(+4.50%)
Jun 02, 2021 2.560 2.626 2.560 2.626 127,323 +0.12(+4.71%)
Jun 01, 2021 2.455 2.560 2.435 2.508 131,352 +0.09(+3.52%)
May 28, 2021 2.383 2.455 2.383 2.422 62,787 +0.04(+1.65%)
May 27, 2021 2.370 2.431 2.353 2.383 103,873 +0.01(+0.55%)
May 26, 2021 2.429 2.467 2.337 2.370 196,486 -0.07(-2.70%)
May 25, 2021 2.540 2.540 2.429 2.435 46,445 -0.10(-3.89%)
May 24, 2021 2.501 2.534 2.481 2.534 6,611 +0.05(+2.12%)
May 21, 2021 2.560 2.560 2.481 2.481 26,450 -0.01(-0.53%)
May 20, 2021 2.534 2.586 2.494 2.494 103,518 -0.06(-2.31%)
May 19, 2021 2.547 2.593 2.508 2.554 43,502 -0.03(-1.02%)
May 18, 2021 2.626 2.626 2.567 2.580 63,266 -0.03(-1.01%)
May 17, 2021 2.645 2.724 2.605 2.606 131,620 +0.00(+0.00%)
May 14, 2021 2.554 2.626 2.485 2.606 131,463 +0.15(+6.15%)
May 13, 2021 2.481 2.501 2.441 2.455 21,508 -0.04(-1.58%)
May 12, 2021 2.572 2.593 2.468 2.495 26,943 -0.05(-2.06%)
May 11, 2021 2.619 2.626 2.524 2.547 59,990 -0.07(-2.51%)
May 10, 2021 2.613 2.701 2.599 2.613 114,482 +0.02(+0.76%)
May 07, 2021 2.567 2.652 2.567 2.593 54,874 +0.03(+1.28%)
May 06, 2021 2.626 2.626 2.540 2.560 97,589 -0.05(-1.76%)
May 05, 2021 2.567 2.659 2.560 2.606 211,680 +0.05(+2.06%)
May 04, 2021 2.626 2.750 2.527 2.554 98,039 -0.03(-1.02%)
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.