Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

4.070 +0.090 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 3.930 4.080 3.920 4.070 38,725 +0.09(+2.26%)
Sep 29, 2022 3.870 3.980 3.850 3.980 84,766 +0.15(+3.92%)
Sep 28, 2022 3.790 3.900 3.700 3.830 100,962 +0.09(+2.41%)
Sep 27, 2022 3.590 3.780 3.490 3.740 10,134 +0.07(+1.91%)
Sep 26, 2022 3.680 3.847 3.610 3.670 64,148 -0.10(-2.65%)
Sep 23, 2022 3.800 3.850 3.500 3.770 201,067 -0.11(-2.84%)
Sep 22, 2022 4.000 4.000 3.830 3.880 153,610 -0.10(-2.51%)
Sep 21, 2022 4.160 4.160 3.920 3.980 71,602 -0.13(-3.16%)
Sep 20, 2022 4.230 4.230 4.070 4.110 56,590 -0.05(-1.20%)
Sep 19, 2022 4.000 4.250 3.961 4.160 188,797 +0.14(+3.48%)
Sep 16, 2022 4.030 4.141 3.984 4.020 29,206 -0.15(-3.60%)
Sep 15, 2022 4.350 4.380 4.130 4.170 14,156 -0.20(-4.58%)
Sep 14, 2022 4.470 4.600 4.340 4.370 60,199 -0.02(-0.46%)
Sep 13, 2022 4.320 4.497 4.179 4.390 37,997 -0.08(-1.79%)
Sep 12, 2022 4.500 4.600 4.460 4.470 67,378 +0.02(+0.45%)
Sep 09, 2022 4.250 4.640 4.250 4.450 134,469 +0.14(+3.25%)
Sep 08, 2022 4.191 4.400 4.126 4.310 60,854 +0.10(+2.38%)
Sep 07, 2022 4.250 4.280 4.090 4.210 152,017 +0.03(+0.60%)
Sep 06, 2022 3.930 4.200 3.910 4.185 57,039 +0.30(+7.86%)
Sep 02, 2022 4.050 4.070 3.870 3.880 47,714 -0.12(-3.00%)
Sep 01, 2022 3.900 4.069 3.830 4.000 29,914 +0.08(+2.04%)
Aug 31, 2022 4.100 4.140 3.920 3.920 54,885 -0.18(-4.39%)
Aug 30, 2022 4.160 4.204 4.100 4.100 24,760 -0.11(-2.61%)
Aug 29, 2022 4.020 4.300 4.020 4.210 84,618 +0.10(+2.43%)
Aug 26, 2022 4.270 4.300 4.010 4.110 46,798 -0.17(-3.97%)
Aug 25, 2022 4.210 4.300 4.190 4.280 57,326 +0.02(+0.47%)
Aug 24, 2022 4.250 4.310 4.165 4.260 21,947 +0.03(+0.71%)
Aug 23, 2022 4.150 4.288 4.010 4.230 39,702 +0.08(+1.93%)
Aug 22, 2022 3.940 4.190 3.842 4.150 57,099 +0.25(+6.41%)
Aug 19, 2022 4.070 4.120 3.900 3.900 61,795 -0.16(-3.94%)
Aug 18, 2022 4.090 4.210 4.050 4.060 61,787 -0.02(-0.49%)
Aug 17, 2022 4.110 4.238 4.080 4.080 32,913 -0.13(-3.09%)
Aug 16, 2022 4.200 4.240 4.080 4.210 17,190 +0.05(+1.20%)
Aug 15, 2022 4.100 4.203 4.090 4.160 11,741 -0.06(-1.42%)
Aug 12, 2022 4.130 4.220 4.088 4.220 36,791 +0.02(+0.48%)
Aug 11, 2022 4.220 4.280 4.149 4.200 19,154 -0.04(-0.94%)
Aug 10, 2022 4.200 4.306 4.130 4.240 19,223 +0.05(+1.19%)
Aug 09, 2022 4.230 4.290 4.110 4.190 44,241 -0.11(-2.56%)
Aug 08, 2022 4.360 4.370 4.180 4.300 30,670 +0.02(+0.47%)
Aug 05, 2022 4.120 4.350 4.080 4.280 44,196 +0.21(+5.16%)
Aug 04, 2022 4.180 4.340 4.050 4.070 17,799 -0.09(-2.16%)
Aug 03, 2022 4.120 4.250 4.006 4.160 25,076 +0.00(+0.00%)
Aug 02, 2022 4.120 4.330 4.030 4.160 63,481 +0.07(+1.71%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.