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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		2.961	2.961	2.961	53,441	+0.01(+0.33%)
Dec 30, 2020	2.875	3.026	2.862	2.951	53,441	+0.10(+3.57%)
Dec 29, 2020	2.895	2.948	2.757	2.849	145,821	-0.07(-2.47%)
Dec 28, 2020	2.987	2.993	2.862	2.921	140,023	-0.05(-1.77%)
Dec 24, 2020	3.033	3.039	2.957	2.974	26,354	-0.09(-3.00%)
Dec 23, 2020	2.987	3.066	2.901	3.066	14,852	+0.09(+3.09%)
Dec 22, 2020	3.072	3.072	2.947	2.974	40,852	-0.06(-1.95%)
Dec 21, 2020	3.052	3.125	3.000	3.033	58,189	-0.01(-0.43%)
Dec 18, 2020	3.092	3.151	3.033	3.046	67,332	-0.02(-0.64%)
Dec 17, 2020	3.059	3.085	2.993	3.066	12,805	+0.02(+0.65%)
Dec 16, 2020	3.006	3.151	2.934	3.046	172,295	+0.04(+1.31%)
Dec 15, 2020	2.954	3.006	2.882	3.006	140,641	+0.13(+4.70%)
Dec 14, 2020	3.230	3.341	2.856	2.872	458,507	-0.40(-12.34%)
Dec 11, 2020	3.263	3.341	3.217	3.276	65,657	-0.07(-1.96%)
Dec 10, 2020	3.249	3.361	3.171	3.341	83,133	+0.14(+4.52%)
Dec 09, 2020	3.223	3.341	3.125	3.197	146,209	+0.02(+0.62%)
Dec 08, 2020	3.092	3.230	3.092	3.177	39,657	+0.12(+3.86%)
Dec 07, 2020	3.026	3.105	2.922	3.059	30,750	+0.01(+0.21%)
Dec 04, 2020	3.177	3.181	2.987	3.052	47,224	-0.12(-3.73%)
Dec 03, 2020	3.020	3.256	3.020	3.171	92,649	+0.15(+5.00%)
Dec 02, 2020	2.849	3.052	2.849	3.020	33,038	+0.16(+5.75%)
Dec 01, 2020	2.895	2.908	2.823	2.856	246,183	-0.01(-0.23%)
Nov 30, 2020	2.816	2.921	2.731	2.862	720,069	+0.02(+0.69%)
Nov 27, 2020	2.961	3.085	2.823	2.842	109,225	-0.12(-3.99%)
Nov 25, 2020	2.961	3.018	2.901	2.961	104,655	-0.08(-2.59%)
Nov 24, 2020	2.954	3.070	2.882	3.039	124,098	+0.10(+3.35%)
Nov 23, 2020	3.052	3.112	2.875	2.941	136,932	-0.11(-3.66%)
Nov 20, 2020	3.184	3.230	3.020	3.052	124,916	-0.12(-3.73%)
Nov 19, 2020	3.184	3.236	3.095	3.171	132,155	-0.14(-4.17%)
Nov 18, 2020	2.954	3.473	2.941	3.308	402,577	+0.39(+13.51%)
Nov 17, 2020	2.856	2.954	2.806	2.915	144,404	+0.05(+1.60%)
Nov 16, 2020	2.777	2.888	2.727	2.869	74,736	+0.14(+5.05%)
Nov 13, 2020	2.705	2.790	2.645	2.731	70,988	-0.02(-0.72%)
Nov 12, 2020	2.757	2.770	2.580	2.750	113,737	-0.01(-0.24%)
Nov 11, 2020	2.803	2.803	2.705	2.757	90,909	-0.08(-2.78%)
Nov 10, 2020	2.954	2.954	2.737	2.836	223,308	-0.11(-3.57%)
Nov 09, 2020	2.672	2.987	2.573	2.941	267,786	+0.37(+14.58%)
Nov 06, 2020	2.494	2.599	2.455	2.567	58,801	+0.06(+2.36%)
Nov 05, 2020	2.475	2.514	2.435	2.508	139,098	+0.06(+2.41%)
Nov 04, 2020	2.429	2.527	2.409	2.449	17,014	-0.05(-1.84%)
Nov 03, 2020	2.796	2.888	2.494	2.494	216,974	-0.28(-10.17%)
Nov 02, 2020	2.416	2.921	2.389	2.777	257,551	+0.37(+15.26%)
Oct 30, 2020	2.179	2.461	2.081	2.409	198,037	+0.15(+6.69%)
Oct 29, 2020	2.009	2.284	1.996	2.258	136,032	+0.25(+12.42%)
Oct 28, 2020	1.937	2.035	1.937	2.009	63,225	+0.03(+1.32%)
Oct 27, 2020	2.009	2.035	1.963	1.982	40,021	-0.03(-1.63%)
Oct 26, 2020	2.055	2.068	2.009	2.015	28,704	-0.02(-0.97%)
Oct 23, 2020	1.963	2.072	1.958	2.035	32,295	+0.12(+6.53%)
Oct 22, 2020	2.120	2.124	1.910	1.910	119,652	-0.16(-7.62%)
Oct 21, 2020	2.212	2.223	2.015	2.068	30,476	-0.17(-7.62%)
Oct 20, 2020	2.232	2.278	2.166	2.238	140,102	+0.02(+0.89%)
Oct 19, 2020	2.081	2.219	2.058	2.219	174,516	+0.16(+7.99%)
Oct 16, 2020	2.035	2.061	1.982	2.055	102,370	+0.01(+0.32%)
Oct 15, 2020	2.015	2.074	2.009	2.048	122,187	+0.02(+0.97%)
Oct 14, 2020	1.996	2.028	1.950	2.028	264,957	+0.03(+1.64%)
Oct 13, 2020	1.950	2.038	1.950	1.996	21,666	+0.02(+1.00%)
Oct 12, 2020	2.042	2.042	1.910	1.976	32,708	-0.07(-3.53%)
Oct 09, 2020	2.028	2.048	1.976	2.048	64,438	+0.05(+2.63%)
Oct 08, 2020	1.996	2.028	1.969	1.996	10,233	-0.01(-0.33%)
Oct 07, 2020	1.969	2.022	1.930	2.002	27,214	+0.07(+3.39%)
Oct 06, 2020	1.943	2.002	1.937	1.937	27,649	-0.01(-0.67%)
Oct 05, 2020	1.956	1.969	1.930	1.950	33,418	+0.05(+2.41%)
Oct 02, 2020	1.897	1.943	1.864	1.904	59,715	-0.06(-3.01%)

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.