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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	3.079	3.118	3.079	3.085	183,090	+0.04(+1.28%)
Feb 25, 2022	2.988	3.085	3.021	3.046	134,419	+0.05(+1.73%)
Feb 24, 2022	2.930	3.007	2.852	2.995	29,696	-0.02(-0.64%)
Feb 23, 2022	3.118	3.118	2.973	3.014	70,017	-0.07(-2.32%)
Feb 22, 2022	2.917	3.182	2.917	3.085	96,374	+0.12(+4.17%)
Feb 18, 2022				2.962	0	-0.01(-0.22%)
Feb 17, 2022	3.001	3.008	2.930	2.969	15,336	-0.01(-0.22%)
Feb 16, 2022	2.988	3.014	2.858	2.975	82,978	+0.05(+1.78%)
Feb 15, 2022	2.884	2.977	2.878	2.923	849,199	+0.04(+1.35%)
Feb 14, 2022	2.754	2.910	2.754	2.884	36,647	+0.06(+2.07%)
Feb 11, 2022	2.709	2.891	2.709	2.826	52,633	+0.13(+4.82%)
Feb 10, 2022	2.852	2.884	2.696	2.696	33,728	-0.09(-3.26%)
Feb 09, 2022	2.819	2.865	2.715	2.787	6,989	+0.00(+0.00%)
Feb 08, 2022	2.832	2.858	2.774	2.787	11,341	-0.05(-1.61%)
Feb 07, 2022	2.780	2.852	2.761	2.832	18,952	+0.09(+3.32%)
Feb 04, 2022	2.670	2.780	2.657	2.741	7,080	-0.03(-1.17%)
Feb 03, 2022	2.728			2.774	45,442	-0.05(-1.61%)
Feb 02, 2022	2.891	2.926	2.806	2.819	24,189	-0.10(-3.56%)
Feb 01, 2022	2.865	2.949	2.806	2.923	27,227	+0.05(+1.58%)
Jan 31, 2022	2.813	2.930		2.878	59,454	+0.08(+3.02%)
Jan 28, 2022	2.663	2.800	2.572	2.793	237,161	+0.17(+6.44%)
Jan 27, 2022	2.689	2.714	2.566	2.624	80,414	+0.03(+1.00%)
Jan 26, 2022	2.631	2.682	2.572	2.598	230,341	-0.01(-0.37%)
Jan 25, 2022	2.546	2.713	2.546	2.608	31,939	+0.02(+0.88%)
Jan 24, 2022	2.702	2.702	2.520	2.585	27,787	-0.14(-5.01%)
Jan 21, 2022	2.761	2.767	2.592	2.722	70,575	+0.00(+0.00%)
Jan 20, 2022	2.689	2.761	2.650	2.722	75,137	+0.06(+2.45%)
Jan 19, 2022	2.676	2.683	2.579	2.657	81,190	+0.03(+1.24%)
Jan 18, 2022	2.663	2.696	2.563	2.624	229,199	-0.02(-0.74%)
Jan 14, 2022				2.644	0	+0.02(+0.74%)
Jan 13, 2022	2.663	2.741	2.572	2.624	56,694	-0.03(-1.22%)
Jan 12, 2022	2.618	2.689	2.585	2.657	20,769	+0.01(+0.25%)
Jan 11, 2022	2.611	2.676	2.589	2.650	78,858	+0.01(+0.49%)
Jan 10, 2022	2.657	2.657	2.537	2.637	30,309	+0.05(+2.01%)
Jan 07, 2022	2.611	2.624	2.585	2.585	30,748	-0.05(-1.73%)
Jan 06, 2022	2.598	2.696	2.598	2.631	17,608	-0.01(-0.25%)
Jan 05, 2022	2.670	2.780	2.631	2.637	37,386	-0.06(-2.17%)
Jan 04, 2022	2.806	2.806	2.676	2.696	26,206	-0.07(-2.58%)
Jan 03, 2022	2.780	2.829	2.761	2.767	49,614	+0.00(+0.00%)
Dec 31, 2021	2.780	2.813	2.767	2.767	12,916	+0.02(+0.71%)
Dec 30, 2021	2.657	2.826	2.657	2.748	103,042	+0.12(+4.70%)
Dec 29, 2021	2.592	2.683	2.553	2.624	32,349	-0.01(-0.25%)
Dec 28, 2021	2.793	2.803	2.631	2.631	65,066	-0.13(-4.71%)
Dec 27, 2021	2.839	2.897	2.754	2.761	76,743	-0.04(-1.39%)
Dec 23, 2021	2.689	2.852	2.689	2.800	76,105	+0.08(+3.11%)
Dec 22, 2021	2.702	2.761	2.644	2.715	128,385	-0.01(-0.48%)
Dec 21, 2021	2.631	2.761	2.631	2.728	42,594	+0.13(+5.00%)
Dec 20, 2021	2.696	2.748	2.598	2.598	185,214	-0.12(-4.53%)
Dec 17, 2021	2.712	2.754	2.686	2.722	10,285	+0.04(+1.45%)
Dec 16, 2021	2.735	2.800	2.663	2.683	105,734	-0.05(-1.90%)
Dec 15, 2021	2.761	2.858	2.728	2.735	54,228	-0.04(-1.41%)
Dec 14, 2021	2.923	2.923	2.767	2.774	42,294	-0.14(-4.69%)
Dec 13, 2021	3.059	3.059	2.862	2.910	20,405	-0.06(-2.18%)
Dec 10, 2021	2.884	3.027	2.852	2.975	103,525	+0.10(+3.62%)
Dec 09, 2021	2.904	2.988	2.871	2.871	59,527	-0.07(-2.43%)
Dec 08, 2021	3.021	3.033	2.910	2.943	43,865	-0.10(-3.21%)
Dec 07, 2021	3.033	3.040	2.922	3.040	62,230	+0.08(+2.86%)
Dec 06, 2021	3.014	3.014	2.897	2.956	71,333	-0.03(-1.09%)
Dec 03, 2021	2.969	3.144	2.943	2.988	209,554	-0.04(-1.29%)
Dec 02, 2021	3.163	3.235	2.936	3.027	127,022	-0.10(-3.32%)

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.