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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	9.061	9.355	8.904	9.224	61,094	+0.33(+3.66%)
Oct 30, 2014	8.529	9.080	8.529	8.898	84,399	+0.24(+2.82%)
Oct 29, 2014	8.372	8.710	8.259	8.654	122,496	+0.03(+0.36%)
Oct 28, 2014	8.616	8.767	8.197	8.623	229,642	+0.01(+0.07%)
Oct 27, 2014	8.754	8.760	8.410	8.616	55,000	-0.14(-1.64%)
Oct 24, 2014	8.817	8.836	8.754	8.760	11,903	-0.13(-1.48%)
Oct 23, 2014	8.817	8.923	8.735	8.892	37,498	+0.24(+2.75%)
Oct 22, 2014	8.566	8.798	8.566	8.654	45,527	+0.03(+0.29%)
Oct 21, 2014	8.422	8.688	8.422	8.629	102,587	+0.25(+2.99%)
Oct 20, 2014	8.197	8.460	8.197	8.378	32,141	+0.09(+1.13%)
Oct 17, 2014	8.134	8.485	8.128	8.284	69,130	+0.16(+2.00%)
Oct 16, 2014	7.896	8.191	7.852	8.122	49,668	+0.01(+0.15%)
Oct 15, 2014	7.971	8.140	7.834	8.109	60,259	-0.02(-0.23%)
Oct 14, 2014	8.072	8.247	7.827	8.128	131,375	+0.05(+0.62%)
Oct 13, 2014	8.122	8.322	7.896	8.078	88,867	-0.11(-1.30%)
Oct 10, 2014	8.316	8.322	8.009	8.184	14,350	-0.17(-2.02%)
Oct 09, 2014	8.397	8.422	8.322	8.353	46,324	-0.17(-1.98%)
Oct 08, 2014	8.291	8.573	8.203	8.522	54,500	+0.19(+2.33%)
Oct 07, 2014	8.297	8.491	8.272	8.328	54,861	-0.06(-0.67%)
Oct 06, 2014	8.391	8.723	8.203	8.385	70,114	+0.14(+1.67%)
Oct 03, 2014	8.122	8.366	7.990	8.247	56,516	+0.11(+1.31%)
Oct 02, 2014	8.447	8.447	7.827	8.140	172,974	-0.33(-3.85%)
Oct 01, 2014	8.573	8.604	8.140	8.466	86,213	-0.15(-1.74%)
Sep 30, 2014	8.616	8.773	8.501	8.616	22,969	-0.02(-0.22%)
Sep 29, 2014	8.504	8.785	8.403	8.635	66,926	-0.11(-1.22%)
Sep 26, 2014	8.616	8.773	8.460	8.742	7,823	+0.06(+0.72%)
Sep 25, 2014	8.666	8.804	8.623	8.679	23,012	-0.11(-1.21%)
Sep 24, 2014	8.955	8.992	8.435	8.785	162,150	-0.13(-1.41%)
Sep 23, 2014	9.085	9.085	8.798	8.911	56,008	-0.09(-0.97%)
Sep 22, 2014	9.255	9.255	8.804	8.998	51,779	-0.19(-2.11%)
Sep 19, 2014	9.243	9.374	9.136	9.192	58,265	-0.11(-1.21%)
Sep 18, 2014	9.393	9.449	9.186	9.305	69,603	-0.15(-1.59%)
Sep 17, 2014	9.405	9.549	9.305	9.455	54,477	-0.05(-0.54%)
Sep 16, 2014	9.324	9.612	9.180	9.507	32,518	+0.21(+2.24%)
Sep 15, 2014	9.374	9.543	9.224	9.299	34,369	-0.13(-1.39%)
Sep 12, 2014	9.055	9.518	9.055	9.430	67,129	+0.34(+3.72%)
Sep 11, 2014	8.942	9.424	8.942	9.092	30,147	+0.02(+0.24%)
Sep 10, 2014	8.748	9.249	8.748	9.070	30,468	+0.25(+2.88%)
Sep 09, 2014	8.842	9.005	8.648	8.817	31,522	-0.09(-1.05%)
Sep 08, 2014	9.199	9.205	8.879	8.911	39,433	-0.11(-1.25%)
Sep 05, 2014	8.898	9.305	8.898	9.023	25,171	+0.01(+0.07%)
Sep 04, 2014	9.268	9.706	9.011	9.017	31,391	-0.28(-3.03%)
Sep 03, 2014	8.929	9.393	8.898	9.299	151,184	+0.38(+4.21%)
Sep 02, 2014	8.904	9.073	8.892	8.923	53,403	-0.02(-0.21%)
Aug 29, 2014	9.080	8.942	8.942	8.942	55,414	-0.17(-1.86%)
Aug 28, 2014	9.011	9.161	9.011	9.111	9,469	-0.09(-0.95%)
Aug 27, 2014	9.136	9.224	8.955	9.199	17,430	+0.04(+0.41%)
Aug 26, 2014	9.261	9.261	9.017	9.161	48,296	-0.15(-1.61%)
Aug 25, 2014	9.405	9.487	9.311	9.311	27,651	-0.09(-1.00%)
Aug 22, 2014	9.706	9.706	9.280	9.405	38,592	-0.31(-3.16%)
Aug 21, 2014	9.675	9.769	9.543	9.712	115,209	+0.01(+0.06%)
Aug 20, 2014	9.888	10.00	9.643	9.706	103,977	-0.09(-0.90%)
Aug 19, 2014	9.662	10.00	9.643	9.794	105,322	+0.09(+0.90%)
Aug 18, 2014	9.762	9.925	9.587	9.706	29,497	+0.06(+0.58%)
Aug 15, 2014	9.706	9.706	9.562	9.650	48,927	-0.07(-0.71%)
Aug 14, 2014	9.781	9.794	9.424	9.718	119,276	+0.04(+0.39%)
Aug 13, 2014	9.718	9.775	9.487	9.681	69,743	+0.09(+0.98%)
Aug 12, 2014	9.731	9.781	9.506	9.587	104,326	-0.19(-1.98%)
Aug 11, 2014	10.14	10.14	9.612	9.781	107,194	-0.28(-2.80%)
Aug 08, 2014	9.956	10.14	9.722	10.06	120,065	+0.23(+2.36%)
Aug 07, 2014	9.468	10.00	9.455	9.831	271,594	+0.36(+3.84%)
Aug 06, 2014	9.355	9.625	9.136	9.468	440,615	-0.17(-1.75%)
Aug 05, 2014	9.637	9.825	9.481	9.637	113,110	-0.06(-0.65%)
Aug 04, 2014	9.963	10.05	9.524	9.700	172,934	-0.26(-2.58%)

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.