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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	5.097	5.317	5.097	5.312	27,604	+0.22(+4.22%)
Dec 29, 2011	5.158	5.173	5.020	5.097	200,344	-0.04(-0.70%)
Dec 28, 2011	5.117	5.143	5.078	5.133	21,615	+0.04(+0.70%)
Dec 27, 2011	5.112	5.163	5.071	5.097	41,171	+0.00(+0.00%)
Dec 23, 2011	5.117	5.138	5.086	5.097	18,124	+0.07(+1.32%)
Dec 21, 2011	5.071	5.097	4.979	5.030	41,104	-0.03(-0.51%)
Dec 20, 2011	5.153	5.163	5.045	5.056	51,611	-0.11(-2.18%)
Dec 19, 2011	5.127	5.173	5.071	5.168	14,544	+0.02(+0.40%)
Dec 16, 2011	5.133	5.148	4.912	5.148	40,946	+0.02(+0.30%)
Dec 15, 2011	5.158	5.168	5.102	5.133	12,535	-0.02(-0.30%)
Dec 14, 2011	5.107	5.168	5.081	5.148	13,365	+0.03(+0.50%)
Dec 13, 2011	5.189	5.189	5.098	5.122	25,476	-0.06(-1.09%)
Dec 12, 2011	5.286	5.302	5.127	5.179	20,209	-0.11(-2.03%)
Dec 09, 2011	5.363	5.414	5.209	5.286	23,159	-0.05(-0.96%)
Dec 08, 2011	5.645	5.650	5.302	5.337	36,167	-0.38(-6.71%)
Dec 07, 2011	5.588	5.942	5.553	5.722	48,435	+0.12(+2.10%)
Dec 06, 2011	5.394	5.609	5.337	5.604	34,422	+0.16(+3.01%)
Dec 05, 2011	5.204	5.491	5.051	5.440	53,853	+0.29(+5.67%)
Dec 02, 2011	5.148	5.194	5.071	5.148	79,800	+0.07(+1.31%)
Dec 01, 2011	5.097	5.163	5.030	5.081	83,499	-0.04(-0.80%)
Nov 30, 2011	4.958	5.127	4.784	5.122	133,797	+0.24(+4.82%)
Nov 29, 2011	4.871	4.953	4.866	4.887	15,520	+0.00(+0.00%)
Nov 28, 2011	4.969	4.969	4.887	4.887	10,854	-0.01(-0.10%)
Nov 25, 2011	5.015	5.040	4.866	4.892	6,704	-0.12(-2.45%)
Nov 23, 2011	5.066	5.189	4.938	5.015	46,994	-0.09(-1.81%)
Nov 22, 2011	4.876	5.112	4.876	5.107	66,384	+0.27(+5.60%)
Nov 21, 2011	4.878	4.930	4.793	4.836	25,850	-0.12(-2.35%)
Nov 18, 2011	4.878	5.010	4.827	4.952	22,384	+0.07(+1.42%)
Nov 17, 2011	5.024	5.024	4.813	4.883	41,076	-0.12(-2.44%)
Nov 16, 2011	5.014	5.047	4.949	5.005	136,510	+0.05(+1.04%)
Nov 15, 2011	4.742	4.953	4.719	4.953	27,513	+0.21(+4.46%)
Nov 14, 2011	4.742	4.761	4.719	4.742	16,757	+0.02(+0.50%)
Nov 11, 2011	4.742	4.766	4.705	4.719	28,631	-0.02(-0.50%)
Nov 10, 2011	4.770	4.775	4.742	4.742	1,490	-0.00(-0.10%)
Nov 09, 2011	4.836	4.859	4.742	4.747	18,638	-0.15(-3.07%)
Nov 08, 2011	4.719	4.935	4.709	4.897	62,954	+0.16(+3.47%)
Nov 07, 2011	4.766	4.766	4.733	4.733	1,916	-0.01(-0.20%)
Nov 04, 2011	4.733	4.780	4.700	4.742	13,844	+0.01(+0.20%)
Nov 03, 2011	4.733	4.761	4.719	4.733	16,012	+0.01(+0.30%)
Nov 02, 2011	4.615	4.752	4.615	4.719	10,549	+0.13(+2.76%)
Nov 01, 2011	4.752	4.752	4.512	4.592	79,053	-0.16(-3.36%)
Oct 31, 2011	4.963	4.963	4.695	4.752	10,977	-0.21(-4.26%)
Oct 28, 2011	4.991	5.000	4.845	4.963	33,434	-0.06(-1.12%)
Oct 27, 2011	4.803	5.075	4.803	5.019	66,770	+0.16(+3.28%)
Oct 26, 2011	4.831	4.859	4.827	4.859	26,885	+0.05(+0.98%)
Oct 25, 2011	4.841	4.841	4.752	4.813	17,882	-0.05(-1.06%)
Oct 24, 2011	4.850	4.864	4.808	4.864	5,895	-0.01(-0.29%)
Oct 21, 2011	4.855	4.902	4.794	4.878	22,418	+0.06(+1.17%)
Oct 20, 2011	4.855	4.888	4.803	4.822	297,368	-0.00(-0.10%)
Oct 19, 2011	4.813	4.897	4.770	4.827	20,493	-0.08(-1.72%)
Oct 18, 2011	4.700	4.930	4.700	4.911	28,192	+0.17(+3.56%)
Oct 17, 2011	4.676	4.783	4.625	4.742	70,287	+0.00(+0.00%)
Oct 14, 2011	4.845	4.902	4.634	4.742	35,994	-0.06(-1.17%)
Oct 13, 2011	4.700	4.897	4.652	4.798	85,021	+0.11(+2.30%)
Oct 12, 2011	4.700	4.789	4.460	4.690	16,069	-0.01(-0.30%)
Oct 11, 2011	4.507	4.888	4.507	4.705	69,746	+0.22(+4.92%)
Oct 10, 2011	4.442	4.507	4.423	4.484	32,199	+0.07(+1.49%)
Oct 07, 2011	4.352	4.489	4.343	4.418	34,693	+0.10(+2.39%)
Oct 06, 2011	4.193	4.320	4.193	4.315	7,820	+0.11(+2.57%)
Oct 05, 2011	4.094	4.302	4.094	4.207	52,583	+0.15(+3.58%)
Oct 04, 2011	3.981	4.085	3.808	4.061	71,808	+0.02(+0.58%)

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.