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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	6.114	6.292	6.114	6.239	1,603,817	+0.04(+0.57%)
Feb 28, 2008	6.230	6.292	6.092	6.203	304,707	-0.06(-0.92%)
Feb 27, 2008	6.243	6.337	6.230	6.261	212,283	+0.04(+0.72%)
Feb 26, 2008	6.177	6.252	6.168	6.217	144,595	+0.04(+0.65%)
Feb 25, 2008	6.159	6.279	6.137	6.177	147,069	+0.03(+0.51%)
Feb 22, 2008	6.221	6.266	6.137	6.146	617,959	-0.08(-1.22%)
Feb 21, 2008	6.301	6.323	6.221	6.221	825,070	+0.00(+0.07%)
Feb 20, 2008	6.008	6.315	6.008	6.217	209,730	+0.08(+1.38%)
Feb 19, 2008	6.408	6.408	6.123	6.132	176,078	-0.14(-2.20%)
Feb 18, 2008	6.114	6.297	6.008	6.270	0	+0.00(+0.00%)
Feb 15, 2008	6.114	6.297	6.008	6.270	228,699	+0.19(+3.15%)
Feb 14, 2008	6.026	6.128	5.945	6.079	691,269	+0.09(+1.48%)
Feb 13, 2008	5.781	6.043	5.736	5.990	109,064	+0.23(+4.02%)
Feb 12, 2008	5.603	5.821	5.585	5.759	473,589	+0.18(+3.27%)
Feb 11, 2008	5.603	5.648	5.536	5.576	524,636	-0.03(-0.48%)
Feb 08, 2008	5.736	5.741	5.559	5.603	450,202	+0.00(+0.00%)
Feb 07, 2008	5.656	5.741	5.559	5.603	179,127	-0.16(-2.78%)
Feb 06, 2008	5.865	5.865	5.665	5.763	226,133	-0.02(-0.31%)
Feb 05, 2008	5.825	5.919	5.781	5.781	165,284	-0.05(-0.91%)
Feb 04, 2008	5.981	6.021	5.803	5.834	348,558	-0.15(-2.45%)
Feb 01, 2008	5.705	5.986	5.705	5.981	360,137	+0.23(+4.02%)
Jan 31, 2008	5.732	5.812	5.639	5.750	271,650	-0.03(-0.46%)
Jan 30, 2008	5.674	5.888	5.514	5.777	780,437	+0.07(+1.17%)
Jan 29, 2008	5.736	5.803	5.505	5.710	638,369	-0.03(-0.47%)
Jan 28, 2008	5.768	5.799	5.624	5.736	553,870	-0.00(-0.08%)
Jan 25, 2008	6.039	6.217	5.688	5.741	510,019	-0.17(-2.93%)
Jan 24, 2008	5.870	5.986	5.857	5.914	514,741	-0.03(-0.52%)
Jan 23, 2008	5.879	6.141	5.674	5.945	654,749	-0.06(-0.96%)
Jan 22, 2008	5.172	6.119	5.114	6.003	444,490	-0.04(-0.74%)
Jan 21, 2008	6.034	6.221	5.977	6.048	0	+0.00(+0.00%)
Jan 18, 2008	6.034	6.221	5.977	6.048	260,631	+0.02(+0.37%)
Jan 17, 2008	6.008	6.212	5.803	6.026	812,477	+0.11(+1.80%)
Jan 16, 2008	5.945	5.945	5.434	5.919	1,704,505	+0.00(+0.08%)
Jan 15, 2008	6.092	6.110	5.892	5.914	78,256	-0.16(-2.64%)
Jan 14, 2008	6.217	6.226	6.017	6.074	94,223	-0.09(-1.44%)
Jan 11, 2008	6.132	6.226	6.101	6.163	179,226	-0.01(-0.14%)
Jan 10, 2008	5.994	6.208	5.959	6.172	315,726	+0.20(+3.43%)
Jan 09, 2008	6.154	6.154	5.923	5.968	613,442	-0.08(-1.32%)
Jan 08, 2008	6.141	6.235	5.950	6.048	1,073,784	-0.14(-2.30%)
Jan 07, 2008	6.212	6.306	6.092	6.190	506,286	-0.02(-0.36%)
Jan 04, 2008	6.364	6.395	6.181	6.212	658,406	-0.15(-2.38%)
Jan 03, 2008	6.390	6.390	6.243	6.364	325,845	+0.05(+0.77%)
Jan 02, 2008	6.461	6.492	6.315	6.315	747,992	-0.15(-2.27%)
Jan 01, 2008	6.448	6.541	6.448	6.461	0	+0.00(+0.00%)
Dec 31, 2007	6.448	6.541	6.448	6.461	173,840	-0.01(-0.14%)
Dec 28, 2007	6.608	6.630	6.448	6.470	382,514	-0.09(-1.36%)
Dec 27, 2007	6.693	6.737	6.559	6.559	347,463	-0.20(-2.90%)
Dec 26, 2007	6.733	7.240	6.710	6.755	521,150	+0.06(+0.88%)
Dec 24, 2007	6.626	6.715	6.604	6.696	198,115	+0.20(+3.07%)
Dec 21, 2007	6.484	6.586	6.452	6.497	603,680	+0.01(+0.14%)
Dec 20, 2007	6.595	6.595	6.448	6.488	189,570	-0.00(-0.07%)
Dec 19, 2007	6.559	6.577	6.448	6.492	344,735	-0.14(-2.08%)
Dec 18, 2007	6.604	6.701	6.497	6.630	177,652	-0.02(-0.27%)
Dec 17, 2007	6.670	6.875	6.559	6.648	253,435	-0.24(-3.55%)
Dec 14, 2007	6.710	6.893	6.537	6.893	121,658	+0.21(+3.13%)
Dec 13, 2007	6.648	6.737	6.626	6.684	93,773	-0.08(-1.18%)
Dec 12, 2007	6.977	7.097	6.759	6.764	96,022	-0.13(-1.87%)
Dec 11, 2007	6.942	7.106	6.893	6.893	579,281	-0.25(-3.49%)
Dec 10, 2007	6.937	7.164	6.888	7.142	208,010	+0.27(+3.95%)
Dec 07, 2007	6.897	6.995	6.795	6.870	183,274	-0.08(-1.21%)
Dec 06, 2007	6.746	7.044	6.746	6.955	142,121	+0.15(+2.22%)
Dec 05, 2007	6.848	6.973	6.701	6.804	182,149	+0.00(+0.00%)
Dec 04, 2007	6.902	6.902	6.608	6.804	197,216	-0.16(-2.24%)

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.