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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		15.36	15.36	15.36	0	+0.32(+2.12%)
Mar 28, 2018	15.30	15.43	14.89	15.04	78,755	-0.16(-1.03%)
Mar 27, 2018	15.19	15.45	15.00	15.20	104,911	+0.06(+0.43%)
Mar 26, 2018	15.26	15.40	14.88	15.13	91,285	+0.02(+0.13%)
Mar 23, 2018	15.04	16.20	14.93	15.12	521,874	+0.18(+1.17%)
Mar 22, 2018	15.47	15.96	14.66	14.94	604,786	-0.45(-2.91%)
Mar 21, 2018	15.99	15.99	15.30	15.39	362,287	-0.53(-3.31%)
Mar 20, 2018	16.44	16.73	15.71	15.91	164,435	-0.62(-3.73%)
Mar 19, 2018	17.08	17.08	16.24	16.53	95,772	-0.54(-3.16%)
Mar 16, 2018	16.91	17.20	16.67	17.07	82,365	+0.21(+1.27%)
Mar 15, 2018	16.73	17.27	16.57	16.86	157,839	+0.14(+0.86%)
Mar 14, 2018	16.95	16.95	16.36	16.71	80,256	-0.14(-0.81%)
Mar 13, 2018	16.93	16.98	16.70	16.85	80,314	-0.05(-0.31%)
Mar 12, 2018	17.11	17.20	16.76	16.90	92,558	-0.02(-0.12%)
Mar 09, 2018	16.95	17.16	16.86	16.92	82,080	-0.03(-0.19%)
Mar 08, 2018	17.29	17.41	16.83	16.95	85,505	-0.25(-1.47%)
Mar 07, 2018			16.82	17.21	57,474	+0.03(+0.15%)
Mar 06, 2018	17.18	17.36	17.03	17.18	96,026	+0.22(+1.30%)
Mar 05, 2018	17.27	17.27	16.85	16.96	60,746	-0.19(-1.14%)
Mar 02, 2018	17.51	17.51	16.99	17.16	148,900	-0.52(-2.94%)
Mar 01, 2018	18.15	18.15	17.32	17.67	158,925	-0.40(-2.19%)
Feb 28, 2018	17.96	18.32	17.62	18.07	182,354	+0.18(+1.02%)
Feb 27, 2018	18.04	18.36	17.60	17.89	98,574	-0.01(-0.04%)
Feb 26, 2018	17.88	18.17	17.68	17.90	194,895	+0.14(+0.80%)
Feb 23, 2018	17.54	17.90	17.30	17.75	131,348	+0.21(+1.22%)
Feb 22, 2018	17.86	17.86	17.19	17.54	93,023	-0.19(-1.10%)
Feb 21, 2018	17.63	18.19	17.61	17.73	121,044	+0.18(+1.00%)
Feb 20, 2018	17.71	17.86	17.48	17.56	143,830	-0.15(-0.84%)
Feb 16, 2018		17.71	17.71	17.71	0	+0.14(+0.78%)
Feb 15, 2018	17.41	17.67	17.14	17.57	172,811	+0.29(+1.69%)
Feb 14, 2018	17.79	17.79	16.99	17.28	154,262	-0.43(-2.42%)
Feb 13, 2018	17.32	18.06	17.11	17.71	533,922	+0.25(+1.45%)
Feb 12, 2018	16.58	17.70	16.55	17.45	123,087	+0.99(+6.04%)
Feb 09, 2018	16.39	16.98	15.77	16.46	146,283	+0.21(+1.28%)
Feb 08, 2018	16.63	17.01	15.95	16.25	128,146	-0.79(-4.61%)
Feb 07, 2018	16.97	17.85	16.92	17.04	102,067	+0.14(+0.81%)
Feb 06, 2018	16.88	17.60	16.40	16.90	243,710	-0.08(-0.46%)
Feb 05, 2018	17.53	17.53	15.51	16.98	232,336	-0.71(-4.00%)
Feb 02, 2018	18.55	18.55	17.66	17.69	98,220	-0.66(-3.61%)
Feb 01, 2018	18.76	18.84	18.03	18.35	83,138	-0.31(-1.64%)
Jan 31, 2018	18.55	18.80	18.48	18.66	31,902	+0.40(+2.17%)
Jan 30, 2018	18.93	18.93	18.10	18.26	89,474	-0.81(-4.26%)
Jan 29, 2018	19.43	19.47	18.76	19.07	38,396	-0.31(-1.58%)
Jan 26, 2018	18.82	19.44	18.66	19.38	65,086	+0.75(+4.05%)
Jan 25, 2018	18.44	18.69	18.21	18.62	119,690	+0.32(+1.78%)
Jan 24, 2018	19.42	19.42	18.19	18.30	143,124	-1.13(-5.82%)
Jan 23, 2018	18.77	19.49	18.66	19.43	110,587	+0.27(+1.42%)
Jan 22, 2018	18.87	19.16	18.58	19.16	140,146	+0.51(+2.75%)
Jan 19, 2018	19.32	19.32	18.56	18.64	71,553	-0.51(-2.68%)
Jan 18, 2018	18.38	19.21	18.27	19.16	69,569	+0.60(+3.22%)
Jan 17, 2018	19.42	19.49	18.49	18.56	105,870	-0.62(-3.25%)
Jan 16, 2018	19.12	19.48	19.06	19.18	100,129	+0.29(+1.55%)
Jan 12, 2018		18.89	18.89	18.89	0	-0.81(-4.09%)
Jan 11, 2018	20.33	20.46	19.34	19.70	374,050	-0.64(-3.13%)
Jan 10, 2018	20.42	20.42	19.47	20.33	149,871	+0.05(+0.26%)
Jan 09, 2018	20.73	20.73	20.18	20.28	24,296	-0.36(-1.76%)
Jan 08, 2018	20.73	20.73	20.25	20.64	42,714	-0.16(-0.75%)
Jan 05, 2018	21.14	21.25	20.55	20.80	96,670	-0.10(-0.47%)
Jan 04, 2018	20.85	21.42	20.40	20.90	136,119	+0.31(+1.48%)
Jan 03, 2018	20.79	20.92	19.94	20.59	89,650	-0.06(-0.31%)

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.