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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	7.503	7.547	7.415	7.441	134,534	+0.00(+0.06%)
Dec 28, 2006	7.384	7.463	7.371	7.437	315,657	-0.04(-0.47%)
Dec 27, 2006	7.371	7.516	7.371	7.472	207,711	+0.01(+0.18%)
Dec 26, 2006	7.384	7.481	7.349	7.459	125,899	+0.11(+1.50%)
Dec 22, 2006	7.415	7.520	7.335	7.349	146,352	+0.00(+0.06%)
Dec 21, 2006	7.371	7.481	7.287	7.344	166,577	+0.21(+2.96%)
Dec 20, 2006	7.195	7.247	7.080	7.133	368,152	-0.06(-0.86%)
Dec 19, 2006	7.525	7.525	7.195	7.195	393,605	-0.27(-3.60%)
Dec 18, 2006	7.542	7.564	7.419	7.463	285,432	+0.05(+0.65%)
Dec 15, 2006	7.261	7.454	7.256	7.415	936,290	+0.18(+2.43%)
Dec 14, 2006	7.098	7.252	7.027	7.239	498,142	+0.18(+2.62%)
Dec 13, 2006	7.027	7.102	7.005	7.054	183,167	+0.03(+0.38%)
Dec 12, 2006	7.049	7.120	6.856	7.027	324,065	-0.09(-1.24%)
Dec 11, 2006	7.120	7.221	7.107	7.115	191,575	+0.02(+0.25%)
Dec 08, 2006	7.203	7.212	7.036	7.098	378,833	-0.11(-1.59%)
Dec 07, 2006	7.278	7.344	7.111	7.212	268,160	-0.07(-0.97%)
Dec 06, 2006	7.217	7.349	7.177	7.283	482,234	+0.18(+2.48%)
Dec 05, 2006	7.076	7.120	7.014	7.107	538,821	+0.07(+1.06%)
Dec 04, 2006	7.054	7.107	6.966	7.032	253,161	-0.02(-0.31%)
Dec 01, 2006	7.129	7.199	7.005	7.054	355,881	-0.14(-1.96%)
Nov 30, 2006	7.063	7.212	7.063	7.195	294,522	+0.18(+2.51%)
Nov 29, 2006	6.821	7.102	6.781	7.019	748,350	+0.21(+3.10%)
Nov 28, 2006	6.803	6.821	6.741	6.807	199,529	+0.04(+0.65%)
Nov 27, 2006	6.891	6.891	6.755	6.763	294,976	-0.13(-1.85%)
Nov 24, 2006	6.944	6.970	6.887	6.891	85,902	-0.05(-0.76%)
Nov 22, 2006	6.750	7.014	6.750	6.944	896,066	+0.19(+2.87%)
Nov 21, 2006	6.693	6.763	6.596	6.750	792,892	+0.08(+1.19%)
Nov 20, 2006	6.570	6.777	6.570	6.671	2,085,291	+0.15(+2.23%)
Nov 17, 2006	6.337	6.592	6.337	6.526	1,116,957	+0.18(+2.91%)
Nov 16, 2006	6.337	6.460	6.270	6.341	659,266	+0.00(+0.07%)
Nov 15, 2006	6.359	6.402	6.301	6.337	442,692	-0.00(-0.07%)
Nov 14, 2006	6.380	6.385	6.292	6.341	246,798	+0.00(+0.07%)
Nov 13, 2006	6.257	6.420	6.257	6.337	1,167,635	+0.10(+1.55%)
Nov 10, 2006	6.125	6.279	6.125	6.240	838,570	+0.14(+2.24%)
Nov 09, 2006	5.773	6.193	5.773	6.103	984,468	+0.29(+4.92%)
Nov 08, 2006	5.808	5.918	5.769	5.817	784,938	-0.01(-0.15%)
Nov 07, 2006	5.910	6.033	5.826	5.826	612,679	-0.06(-1.05%)
Nov 06, 2006	6.130	6.142	5.760	5.888	944,698	-0.22(-3.60%)
Nov 03, 2006	6.306	6.306	6.072	6.108	390,196	-0.15(-2.46%)
Nov 02, 2006	6.345	6.372	6.226	6.262	404,513	-0.07(-1.18%)
Nov 01, 2006	6.345	6.380	6.301	6.337	424,057	+0.01(+0.21%)
Oct 31, 2006	6.319	6.344	6.235	6.323	384,060	+0.00(+0.07%)
Oct 30, 2006	6.328	6.350	6.253	6.319	256,570	-0.01(-0.14%)
Oct 27, 2006	6.350	6.380	6.275	6.328	340,200	-0.02(-0.35%)
Oct 26, 2006	6.354	6.376	6.310	6.350	399,286	+0.02(+0.28%)
Oct 25, 2006	6.314	6.350	6.293	6.332	147,033	+0.04(+0.63%)
Oct 24, 2006	6.306	6.332	6.279	6.292	382,924	+0.00(+0.07%)
Oct 23, 2006	6.372	6.376	6.270	6.288	147,261	-0.06(-0.97%)
Oct 20, 2006	6.372	6.394	6.337	6.350	105,446	-0.02(-0.34%)
Oct 19, 2006	6.372	6.385	6.354	6.372	170,895	+0.03(+0.42%)
Oct 18, 2006	6.323	6.442	6.323	6.345	541,548	-0.04(-0.55%)
Oct 17, 2006	6.420	6.420	6.262	6.380	352,926	-0.04(-0.62%)
Oct 16, 2006	6.425	6.442	6.367	6.420	214,528	+0.02(+0.27%)
Oct 13, 2006	6.447	6.469	6.359	6.402	744,259	-0.00(-0.07%)
Oct 12, 2006	6.380	6.442	6.380	6.407	274,296	+0.03(+0.41%)
Oct 11, 2006	6.447	6.447	6.292	6.380	620,405	-0.07(-1.02%)
Oct 10, 2006	6.248	6.495	6.248	6.447	1,830,311	+0.24(+3.90%)
Oct 09, 2006	6.050	6.218	6.050	6.204	435,647	+0.18(+3.07%)
Oct 06, 2006	6.147	6.160	5.976	6.020	510,641	-0.13(-2.08%)
Oct 05, 2006	6.319	6.328	6.138	6.147	676,537	-0.09(-1.48%)
Oct 04, 2006	6.270	6.270	6.121	6.240	1,880,761	+0.23(+3.81%)
Oct 03, 2006	5.707	6.024	5.676	6.011	928,109	+0.33(+5.89%)

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.