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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	8.652	8.829	8.599	8.777	409,057	+0.17(+1.98%)
Oct 30, 2018	8.613	8.711	8.507	8.606	155,046	-0.04(-0.46%)
Oct 29, 2018	8.573	8.855	8.527	8.645	109,595	+0.11(+1.31%)
Oct 26, 2018	8.809	8.809	8.402	8.534	148,985	-0.31(-3.49%)
Oct 25, 2018	8.862	9.046	8.842	8.842	68,557	+0.03(+0.37%)
Oct 24, 2018	8.921	9.024	8.665	8.809	425,500	-0.12(-1.40%)
Oct 23, 2018	8.934	8.960	8.829	8.934	61,985	-0.12(-1.38%)
Oct 22, 2018	9.125	9.236	9.033	9.059	130,412	-0.03(-0.36%)
Oct 19, 2018	9.203	9.223	9.092	9.092	50,880	-0.10(-1.07%)
Oct 18, 2018	9.348	9.400	9.098	9.190	126,159	-0.20(-2.17%)
Oct 17, 2018	9.532	9.650	9.243	9.394	68,094	-0.27(-2.79%)
Oct 16, 2018	9.643	9.742	9.486	9.663	96,607	+0.07(+0.75%)
Oct 15, 2018	9.486	9.794	9.315	9.591	121,474	+0.14(+1.46%)
Oct 12, 2018	9.426	9.689	9.335	9.453	179,604	+0.01(+0.07%)
Oct 11, 2018	9.643	9.673	9.295	9.446	234,005	-0.72(-7.04%)
Oct 10, 2018	10.60	10.82	9.984	10.16	669,146	-0.62(-5.73%)
Oct 09, 2018	10.76	10.81	10.21	10.78	146,561	+0.05(+0.49%)
Oct 08, 2018	10.14	10.90	9.912	10.73	724,921	+0.43(+4.14%)
Oct 05, 2018	10.31	10.50	9.991	10.30	1,751,110	+0.02(+0.19%)
Oct 04, 2018	10.88	10.90	10.17	10.28	47,826	-0.68(-6.17%)
Oct 03, 2018	10.86	11.16	10.83	10.96	610,247	+0.19(+1.77%)
Oct 02, 2018	10.85	11.09	10.70	10.77	34,079	-0.05(-0.49%)
Oct 01, 2018	11.19	11.19	10.61	10.82	33,223	-0.31(-2.77%)
Sep 28, 2018	11.05	11.25	10.94	11.13	40,673	+0.04(+0.36%)
Sep 27, 2018	11.31	11.53	10.99	11.09	100,752	-0.37(-3.21%)
Sep 26, 2018	11.38	12.25	11.23	11.45	138,958	+0.26(+2.29%)
Sep 25, 2018	11.13	11.29	10.45	11.20	111,831	-0.06(-0.52%)
Sep 24, 2018	11.25	11.28	10.67	11.26	144,573	+0.01(+0.06%)
Sep 21, 2018	11.13	11.47	11.13	11.25	81,500	+0.16(+1.42%)
Sep 20, 2018	11.07	11.22	10.65	11.09	179,886	+0.01(+0.12%)
Sep 19, 2018	10.22	11.09	10.22	11.08	64,371	+0.56(+5.37%)
Sep 18, 2018	10.43	10.60	10.33	10.52	26,271	+0.02(+0.19%)
Sep 17, 2018	10.60	10.75	10.44	10.50	21,697	-0.02(-0.19%)
Sep 14, 2018	10.12	10.61	10.05	10.52	90,183	+0.34(+3.36%)
Sep 13, 2018	10.03	10.23	9.876	10.17	105,598	+0.20(+1.97%)
Sep 12, 2018	9.899	10.14	9.899	9.978	75,796	+0.09(+0.86%)
Sep 11, 2018	9.847	9.952	9.577	9.893	111,901	+0.06(+0.60%)
Sep 10, 2018	9.617	9.893	9.528	9.833	67,291	+0.34(+3.60%)
Sep 07, 2018	9.840	9.879	9.466	9.492	206,416	-0.30(-3.02%)
Sep 06, 2018	9.774	10.10	9.574	9.788	278,434	+0.33(+3.54%)
Sep 05, 2018	9.453	9.616	9.374	9.453	284,933	+0.00(+0.00%)
Sep 04, 2018	10.47	10.47	9.394	9.453	169,965	-1.31(-12.14%)
Aug 31, 2018		10.76	10.76	10.76	0	+1.65(+18.08%)
Aug 30, 2018	9.584	9.650	9.039	9.111	378,148	-0.60(-6.22%)
Aug 29, 2018	10.13	10.22	9.525	9.715	133,804	-0.39(-3.90%)
Aug 28, 2018	10.24	10.28	9.919	10.11	212,169	-0.14(-1.34%)
Aug 27, 2018	10.33	10.59	10.24	10.25	105,893	-0.06(-0.57%)
Aug 24, 2018	10.42	10.56	10.17	10.31	47,072	-0.12(-1.13%)
Aug 23, 2018	10.34	10.57	10.34	10.42	36,900	+0.12(+1.15%)
Aug 22, 2018	10.40	10.50	10.16	10.31	59,546	-0.12(-1.20%)
Aug 21, 2018	10.41	10.64	10.31	10.43	9,198	+0.06(+0.57%)
Aug 20, 2018	10.44	10.55	10.26	10.37	74,740	-0.04(-0.38%)
Aug 17, 2018	10.50	10.50	10.29	10.41	57,430	-0.16(-1.49%)
Aug 16, 2018	10.72	10.81	10.57	10.57	19,322	-0.06(-0.56%)
Aug 15, 2018	10.44	10.67	10.15	10.63	56,318	+0.05(+0.50%)
Aug 14, 2018	10.50	10.69	10.35	10.58	112,036	+0.09(+0.88%)
Aug 13, 2018	10.96	10.96	10.24	10.48	181,064	-0.45(-4.08%)
Aug 10, 2018	11.19	11.25	10.77	10.93	144,872	-0.37(-3.31%)
Aug 09, 2018	11.50	11.66	11.27	11.30	23,539	-0.16(-1.38%)
Aug 08, 2018	11.76	11.87	11.35	11.46	244,958	-0.37(-3.11%)
Aug 07, 2018	12.05	12.14	11.80	11.83	110,546	-0.16(-1.31%)
Aug 06, 2018	12.07	12.31	11.92	11.99	154,550	-0.09(-0.71%)
Aug 03, 2018	12.09	12.24	11.97	12.07	123,849	-0.02(-0.16%)
Aug 02, 2018	12.26	12.44	12.09	12.09	208,436	-0.16(-1.34%)

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.