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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	6.933	7.023	6.628	6.837	88,709	-0.04(-0.61%)
Oct 30, 2013	6.993	7.058	6.748	6.879	127,635	-0.13(-1.79%)
Oct 29, 2013	7.172	7.196	6.957	7.005	93,815	-0.15(-2.09%)
Oct 28, 2013	7.214	7.267	7.046	7.154	96,017	-0.11(-1.56%)
Oct 25, 2013	7.279	7.530	6.873	7.267	157,158	+0.03(+0.41%)
Oct 24, 2013	7.208	7.333	7.172	7.237	69,271	+0.08(+1.17%)
Oct 23, 2013	7.255	7.739	7.076	7.154	196,316	-0.10(-1.40%)
Oct 22, 2013	6.837	7.297	6.837	7.255	171,034	+0.15(+2.10%)
Oct 21, 2013	6.867	7.172	6.825	7.106	235,884	+0.18(+2.59%)
Oct 18, 2013	6.867	7.190	6.813	6.927	182,402	+0.01(+0.17%)
Oct 17, 2013	6.479	7.017	6.473	6.915	214,490	+0.44(+6.83%)
Oct 16, 2013	6.479	6.479	6.312	6.473	103,202	+0.01(+0.18%)
Oct 15, 2013	6.485	6.509	6.266	6.461	84,430	+0.00(+0.00%)
Oct 14, 2013	6.222	6.569	6.181	6.461	140,196	+0.19(+3.05%)
Oct 11, 2013	5.936	6.294	5.936	6.270	142,241	+0.30(+5.00%)
Oct 10, 2013	5.864	6.216	5.810	5.972	133,551	+0.18(+3.09%)
Oct 09, 2013	5.625	5.966	5.625	5.792	115,002	+0.17(+2.97%)
Oct 08, 2013	5.589	5.625	5.436	5.625	116,470	+0.05(+0.86%)
Oct 07, 2013	5.536	5.595	5.512	5.577	49,772	+0.07(+1.19%)
Oct 04, 2013	5.452	5.554	5.422	5.512	37,760	+0.10(+1.88%)
Oct 03, 2013	5.422	5.422	5.321	5.410	15,357	+0.00(+0.00%)
Oct 02, 2013	5.500	5.500	5.404	5.410	26,614	-0.08(-1.52%)
Oct 01, 2013	5.333	5.524	5.299	5.494	62,746	+0.17(+3.14%)
Sep 30, 2013	5.213	5.345	5.213	5.327	62,185	+0.06(+1.13%)
Sep 27, 2013	5.213	5.309	5.195	5.267	38,251	+0.06(+1.15%)
Sep 26, 2013	5.231	5.231	5.189	5.207	28,396	-0.01(-0.23%)
Sep 25, 2013	5.118	5.231	5.118	5.219	103,202	+0.15(+2.94%)
Sep 24, 2013	5.159	5.159	4.932	5.070	51,385	-0.07(-1.39%)
Sep 23, 2013	4.986	5.159	4.968	5.141	43,657	+0.17(+3.49%)
Sep 20, 2013	5.201	5.201	4.968	4.968	43,153	-0.25(-4.81%)
Sep 19, 2013	5.237	5.240	5.118	5.219	53,572	+0.05(+0.92%)
Sep 18, 2013	5.112	5.255	5.057	5.171	66,954	+0.11(+2.24%)
Sep 17, 2013	5.106	5.118	5.022	5.058	23,153	-0.02(-0.47%)
Sep 16, 2013	4.956	5.106	4.861	5.082	117,497	+0.22(+4.55%)
Sep 13, 2013	4.873	4.891	4.790	4.861	70,425	+0.02(+0.37%)
Sep 12, 2013	4.932	4.956	4.825	4.843	58,254	-0.05(-0.98%)
Sep 11, 2013	4.807	4.950	4.759	4.891	66,346	+0.11(+2.25%)
Sep 10, 2013	4.568	4.783	4.526	4.783	130,003	+0.29(+6.52%)
Sep 09, 2013	4.544	4.604	4.467	4.491	220,102	-0.04(-0.79%)
Sep 06, 2013	4.449	4.598	4.449	4.526	293,341	+0.15(+3.41%)
Sep 05, 2013	4.956	4.956	4.377	4.377	674,891	-0.57(-11.47%)
Sep 04, 2013	5.067	5.067	4.897	4.944	97,685	-0.10(-2.01%)
Sep 03, 2013	5.118	5.118	4.974	5.046	398,920	+0.02(+0.36%)
Aug 30, 2013	5.034	5.034	4.991	5.028	24,750	-0.05(-1.06%)
Aug 29, 2013	5.094	5.123	5.076	5.082	15,448	-0.03(-0.58%)
Aug 28, 2013	5.022	5.112	5.022	5.112	32,589	+0.09(+1.78%)
Aug 27, 2013	5.028	5.046	4.968	5.022	32,335	-0.08(-1.52%)
Aug 26, 2013	5.088	5.106	4.927	5.100	80,453	-0.02(-0.47%)
Aug 23, 2013	5.153	5.153	5.046	5.124	15,123	-0.05(-0.92%)
Aug 22, 2013	5.076	5.225	5.028	5.171	52,294	+0.10(+1.88%)
Aug 21, 2013	5.070	5.118	5.010	5.076	33,601	+0.01(+0.12%)
Aug 20, 2013	5.124	5.159	5.046	5.070	24,978	-0.10(-1.85%)
Aug 19, 2013	5.016	5.165	4.980	5.165	541,696	+0.17(+3.47%)
Aug 16, 2013	5.225	5.225	4.950	4.992	57,460	-0.20(-3.91%)
Aug 15, 2013	5.118	5.201	4.968	5.195	53,445	+0.06(+1.16%)
Aug 14, 2013	5.046	5.207	5.004	5.136	66,865	+0.08(+1.53%)
Aug 13, 2013	4.950	5.108	4.950	5.058	66,900	+0.11(+2.29%)
Aug 12, 2013	4.861	4.998	4.861	4.944	19,814	+0.05(+1.10%)
Aug 09, 2013	4.771	4.891	4.747	4.891	14,604	+0.12(+2.50%)
Aug 08, 2013	4.729	4.819	4.718	4.771	26,892	+0.08(+1.78%)
Aug 07, 2013	4.735	4.801	4.616	4.688	72,090	-0.06(-1.26%)
Aug 06, 2013	4.712	4.816	4.712	4.747	38,075	+0.05(+1.02%)
Aug 05, 2013	4.688	4.807	4.640	4.700	25,743	-0.08(-1.75%)
Aug 02, 2013	4.712	4.783	4.628	4.783	35,295	+0.08(+1.65%)

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.