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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	4.268	4.268	4.180	4.185	75,448	-0.04(-0.94%)
Oct 28, 2004	4.092	4.233	4.092	4.224	94,310	+0.07(+1.80%)
Oct 27, 2004	4.132	4.158	4.070	4.150	237,026	+0.02(+0.43%)
Oct 26, 2004	4.176	4.198	4.114	4.132	84,538	+0.00(+0.00%)
Oct 25, 2004	4.268	4.295	4.070	4.132	257,252	+0.11(+2.85%)
Oct 22, 2004	3.978	4.026	3.960	4.018	289,068	+0.03(+0.77%)
Oct 21, 2004	3.859	3.987	3.833	3.987	194,757	+0.17(+4.50%)
Oct 20, 2004	3.934	3.943	3.740	3.815	86,584	-0.10(-2.47%)
Oct 19, 2004	3.811	3.938	3.802	3.912	182,258	+0.08(+2.18%)
Oct 18, 2004	3.806	3.828	3.652	3.828	71,585	+0.00(+0.00%)
Oct 15, 2004	3.780	3.828	3.683	3.828	74,766	+0.08(+2.23%)
Oct 14, 2004	3.745	3.780	3.740	3.745	67,267	-0.00(-0.12%)
Oct 13, 2004	3.753	3.771	3.749	3.749	85,675	-0.02(-0.47%)
Oct 12, 2004	3.776	3.806	3.709	3.767	32,042	+0.01(+0.35%)
Oct 11, 2004	3.784	3.784	3.665	3.753	21,361	-0.01(-0.23%)
Oct 08, 2004	3.762	3.824	3.745	3.762	90,447	+0.03(+0.71%)
Oct 07, 2004	3.687	3.767	3.687	3.736	76,357	+0.04(+1.07%)
Oct 06, 2004	3.608	3.784	3.608	3.696	318,384	+0.11(+3.07%)
Oct 05, 2004	3.564	3.604	3.542	3.586	174,304	+0.02(+0.49%)
Oct 04, 2004	3.630	3.687	3.476	3.569	237,026	-0.02(-0.49%)
Oct 01, 2004	3.569	3.652	3.569	3.586	76,357	+0.02(+0.49%)
Sep 30, 2004	3.520	3.569	3.476	3.569	140,898	+0.03(+0.75%)
Sep 29, 2004	3.564	3.692	3.525	3.542	153,397	-0.03(-0.86%)
Sep 28, 2004	3.498	3.586	3.467	3.573	285,659	+0.11(+3.05%)
Sep 27, 2004	3.533	3.538	3.335	3.467	71,130	-0.06(-1.75%)
Sep 24, 2004	3.472	3.542	3.432	3.529	64,313	+0.10(+2.95%)
Sep 23, 2004	3.437	3.437	3.375	3.428	31,815	-0.01(-0.26%)
Sep 22, 2004	3.476	3.494	3.357	3.437	33,179	+0.00(+0.13%)
Sep 21, 2004	3.410	3.463	3.366	3.432	35,224	+0.09(+2.63%)
Sep 20, 2004	3.459	3.459	3.344	3.344	29,543	-0.10(-2.94%)
Sep 17, 2004	3.375	3.459	3.375	3.445	61,586	+0.07(+2.09%)
Sep 16, 2004	3.410	3.410	3.375	3.375	17,271	-0.03(-0.90%)
Sep 15, 2004	3.406	3.503	3.388	3.406	44,769	-0.00(-0.13%)
Sep 14, 2004	3.278	3.432	3.278	3.410	41,360	+0.04(+1.31%)
Sep 13, 2004	3.357	3.366	3.344	3.366	74,994	+0.04(+1.32%)
Sep 10, 2004	3.322	3.322	3.256	3.322	86,811	+0.07(+2.30%)
Sep 09, 2004	3.256	3.322	3.225	3.247	65,222	+0.04(+1.10%)
Sep 08, 2004	3.256	3.256	3.195	3.212	24,543	-0.04(-1.08%)
Sep 07, 2004	3.181	3.247	3.177	3.247	137,716	+0.10(+3.22%)
Sep 03, 2004	3.129	3.146	3.102	3.146	12,726	+0.03(+0.85%)
Sep 02, 2004	3.124	3.129	3.089	3.120	11,590	-0.03(-0.98%)
Sep 01, 2004	3.159	3.190	3.142	3.151	29,088	+0.02(+0.56%)
Aug 31, 2004	3.085	3.190	3.080	3.133	64,767	+0.05(+1.57%)
Aug 30, 2004	3.058	3.102	3.027	3.085	16,589	+0.03(+0.86%)
Aug 27, 2004	3.058	3.058	2.970	3.058	70,903	+0.02(+0.72%)
Aug 26, 2004	2.992	3.045	2.961	3.036	34,088	+0.07(+2.22%)
Aug 25, 2004	2.966	3.054	2.935	2.970	74,994	+0.03(+1.05%)
Aug 24, 2004	2.970	2.970	2.926	2.939	182,485	-0.00(-0.15%)
Aug 23, 2004	2.926	2.970	2.917	2.944	42,951	-0.00(-0.15%)
Aug 20, 2004	2.926	2.979	2.926	2.948	80,902	-0.01(-0.30%)
Aug 19, 2004	2.948	3.014	2.931	2.957	59,086	-0.02(-0.59%)
Aug 18, 2004	2.970	2.992	2.948	2.975	84,538	+0.05(+1.65%)
Aug 17, 2004	2.966	2.970	2.913	2.926	266,342	-0.04(-1.48%)
Aug 16, 2004	2.970	2.992	2.904	2.970	299,521	-0.08(-2.74%)
Aug 13, 2004	3.058	3.080	3.036	3.054	28,406	-0.01(-0.43%)
Aug 12, 2004	3.085	3.102	3.058	3.067	25,452	-0.01(-0.43%)
Aug 11, 2004	3.041	3.124	3.036	3.080	189,303	-0.00(-0.14%)
Aug 10, 2004	2.992	3.098	2.992	3.085	660,402	+0.11(+3.70%)
Aug 09, 2004	2.957	3.019	2.957	2.975	114,081	-0.03(-0.88%)
Aug 06, 2004	3.041	3.041	2.992	3.001	94,310	-0.04(-1.16%)
Aug 05, 2004	3.111	3.111	3.036	3.036	100,901	-0.04(-1.43%)
Aug 04, 2004	3.067	3.159	3.058	3.080	29,770	+0.03(+0.86%)
Aug 03, 2004	3.027	3.058	3.014	3.054	161,805	+0.04(+1.46%)

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.