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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	4.265	4.442	4.225	4.411	178,326	+0.15(+3.44%)
Mar 30, 2004	4.380	4.394	4.238	4.265	35,980	+0.02(+0.42%)
Mar 29, 2004	4.185	4.269	4.185	4.247	94,223	+0.11(+2.58%)
Mar 26, 2004	4.225	4.242	4.136	4.140	78,032	-0.08(-2.00%)
Mar 25, 2004	4.207	4.265	4.202	4.225	134,700	-0.03(-0.63%)
Mar 24, 2004	4.113	4.291	4.078	4.251	227,799	+0.18(+4.48%)
Mar 23, 2004	4.082	4.091	4.051	4.069	47,673	+0.01(+0.33%)
Mar 22, 2004	4.113	4.131	4.047	4.056	72,410	-0.01(-0.33%)
Mar 19, 2004	4.091	4.100	4.047	4.069	38,678	-0.01(-0.33%)
Mar 18, 2004	4.047	4.087	4.007	4.082	167,083	+0.01(+0.33%)
Mar 17, 2004	4.113	4.113	4.064	4.069	126,380	+0.02(+0.55%)
Mar 16, 2004	4.136	4.136	4.029	4.047	198,790	-0.09(-2.15%)
Mar 15, 2004	4.158	4.180	4.060	4.136	120,083	-0.02(-0.53%)
Mar 12, 2004	4.180	4.198	4.131	4.158	117,160	+0.01(+0.21%)
Mar 11, 2004	4.225	4.225	4.149	4.149	76,457	-0.05(-1.27%)
Mar 10, 2004	4.171	4.202	4.149	4.202	98,270	+0.05(+1.29%)
Mar 09, 2004	4.189	4.225	4.122	4.149	100,969	+0.00(+0.11%)
Mar 08, 2004	4.247	4.247	4.140	4.144	163,485	-0.10(-2.41%)
Mar 05, 2004	4.291	4.291	4.225	4.247	67,912	-0.01(-0.31%)
Mar 04, 2004	4.371	4.371	4.260	4.260	235,895	-0.07(-1.54%)
Mar 03, 2004	4.425	4.469	4.318	4.327	98,720	-0.08(-1.72%)
Mar 02, 2004	4.380	4.447	4.340	4.402	71,735	+0.01(+0.30%)
Mar 01, 2004	4.389	4.402	4.367	4.389	50,372	+0.04(+1.02%)
Feb 27, 2004	4.385	4.416	4.313	4.345	91,299	+0.05(+1.14%)
Feb 26, 2004	4.349	4.380	4.269	4.296	74,434	-0.02(-0.41%)
Feb 25, 2004	4.420	4.420	4.313	4.313	50,597	-0.08(-1.72%)
Feb 24, 2004	4.389	4.402	4.345	4.389	147,743	-0.02(-0.50%)
Feb 23, 2004	4.447	4.447	4.322	4.411	136,499	+0.08(+1.74%)
Feb 20, 2004	4.291	4.354	4.291	4.336	57,568	-0.04(-1.02%)
Feb 19, 2004	4.336	4.402	4.331	4.380	156,288	+0.00(+0.00%)
Feb 18, 2004	4.425	4.425	4.358	4.380	47,673	-0.07(-1.50%)
Feb 17, 2004	4.447	4.447	4.411	4.447	83,429	+0.04(+1.01%)
Feb 13, 2004	4.469	4.491	4.336	4.402	160,786	+0.02(+0.51%)
Feb 12, 2004	4.425	4.425	4.269	4.380	120,758	+0.00(+0.00%)
Feb 11, 2004	4.385	4.425	4.180	4.380	241,067	+0.04(+0.92%)
Feb 10, 2004	4.447	4.447	4.313	4.340	193,393	-0.07(-1.51%)
Feb 09, 2004	4.447	4.447	4.362	4.407	100,519	+0.07(+1.54%)
Feb 06, 2004	4.482	4.482	4.313	4.340	615,711	-0.14(-3.17%)
Feb 05, 2004	4.580	4.580	4.291	4.482	561,291	-0.12(-2.70%)
Feb 04, 2004	4.691	4.758	4.580	4.607	55,319	-0.08(-1.61%)
Feb 03, 2004	4.705	4.727	4.665	4.683	52,171	+0.02(+0.48%)
Feb 02, 2004	4.758	4.803	4.625	4.660	170,006	-0.05(-1.13%)
Jan 30, 2004	4.647	4.803	4.647	4.714	111,538	+0.01(+0.19%)
Jan 29, 2004	4.825	4.825	4.687	4.705	176,977	-0.09(-1.95%)
Jan 28, 2004	5.145	5.145	4.798	4.798	139,423	-0.30(-5.93%)
Jan 27, 2004	5.083	5.109	5.029	5.101	212,732	+0.06(+1.24%)
Jan 26, 2004	4.994	5.069	4.945	5.038	191,144	-0.01(-0.18%)
Jan 23, 2004	5.167	5.167	5.003	5.047	371,045	-0.08(-1.48%)
Jan 22, 2004	4.958	5.154	4.936	5.123	470,441	+0.18(+3.60%)
Jan 21, 2004	4.714	4.945	4.625	4.945	813,602	+0.32(+7.03%)
Jan 20, 2004	4.576	4.620	4.536	4.620	161,011	+0.09(+1.96%)
Jan 16, 2004	4.540	4.540	4.460	4.531	272,999	+0.04(+0.79%)
Jan 15, 2004	4.549	4.558	4.451	4.496	45,200	-0.04(-0.98%)
Jan 14, 2004	4.514	4.580	4.447	4.540	121,433	+0.04(+0.99%)
Jan 13, 2004	4.482	4.536	4.447	4.496	83,429	+0.07(+1.61%)
Jan 12, 2004	4.589	4.589	4.402	4.425	127,729	-0.10(-2.26%)
Jan 09, 2004	4.647	4.647	4.491	4.527	190,020	-0.10(-2.12%)
Jan 08, 2004	4.522	4.643	4.522	4.625	272,999	+0.12(+2.56%)
Jan 07, 2004	4.660	4.660	4.442	4.509	108,840	-0.10(-2.12%)
Jan 06, 2004	4.554	4.647	4.545	4.607	195,417	+0.09(+2.07%)
Jan 05, 2004	4.402	4.531	4.402	4.514	91,749	+0.22(+5.07%)

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.