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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	5.241	5.258	5.214	5.214	144,761	-0.02(-0.42%)
Mar 30, 2006	5.214	5.241	5.170	5.236	399,968	+0.04(+0.85%)
Mar 29, 2006	5.065	5.258	5.065	5.192	105,673	+0.13(+2.52%)
Mar 28, 2006	5.192	5.214	4.990	5.065	251,571	-0.11(-2.04%)
Mar 27, 2006	5.192	5.206	5.157	5.170	123,172	-0.02(-0.42%)
Mar 24, 2006	5.192	5.192	5.170	5.192	94,083	+0.00(+0.00%)
Mar 23, 2006	5.179	5.206	5.170	5.192	222,482	+0.00(+0.08%)
Mar 22, 2006	5.214	5.214	5.148	5.188	168,850	+0.02(+0.34%)
Mar 21, 2006	5.272	5.280	5.166	5.170	204,756	-0.10(-1.84%)
Mar 20, 2006	5.236	5.272	5.206	5.267	164,532	+0.07(+1.44%)
Mar 17, 2006	5.179	5.241	5.166	5.192	105,900	+0.00(+0.08%)
Mar 16, 2006	5.201	5.236	5.148	5.188	52,950	+0.01(+0.26%)
Mar 15, 2006	5.126	5.210	5.122	5.175	241,799	+0.08(+1.55%)
Mar 14, 2006	5.148	5.188	5.038	5.096	509,960	-0.10(-1.86%)
Mar 13, 2006	5.074	5.228	5.074	5.192	110,673	+0.07(+1.46%)
Mar 10, 2006	5.192	5.192	5.069	5.118	154,533	-0.07(-1.36%)
Mar 09, 2006	5.302	5.302	5.162	5.188	175,668	-0.08(-1.59%)
Mar 08, 2006	5.197	5.302	5.197	5.272	417,467	+0.04(+0.67%)
Mar 07, 2006	5.368	5.408	5.214	5.236	1,488,065	-0.18(-3.25%)
Mar 06, 2006	5.474	5.478	5.377	5.412	172,713	-0.06(-1.13%)
Mar 03, 2006	5.588	5.588	5.412	5.474	317,702	-0.08(-1.43%)
Mar 02, 2006	5.571	5.676	5.544	5.553	106,582	-0.04(-0.71%)
Mar 01, 2006	5.624	5.698	5.505	5.593	269,524	-0.03(-0.47%)
Feb 28, 2006	5.756	5.716	5.619	5.619	150,897	-0.14(-2.37%)
Feb 27, 2006	5.795	5.804	5.632	5.756	137,489	-0.08(-1.43%)
Feb 24, 2006	5.874	5.901	5.786	5.839	228,391	-0.04(-0.60%)
Feb 23, 2006	5.861	6.050	5.852	5.874	1,502,609	+0.06(+0.98%)
Feb 22, 2006	5.632	5.844	5.588	5.817	514,505	+0.22(+3.85%)
Feb 21, 2006	5.500	5.610	5.478	5.602	459,736	+0.27(+5.03%)
Feb 17, 2006	5.342	5.368	5.324	5.333	349,518	+0.00(+0.00%)
Feb 16, 2006	5.324	5.351	5.307	5.333	437,465	+0.04(+0.83%)
Feb 15, 2006	5.104	5.324	5.078	5.289	658,130	+0.29(+5.90%)
Feb 14, 2006	4.884	5.016	4.884	4.994	1,698,276	+0.11(+2.34%)
Feb 13, 2006	4.880	4.911	4.862	4.880	223,391	+0.01(+0.18%)
Feb 10, 2006	4.876	4.884	4.796	4.871	244,980	-0.03(-0.54%)
Feb 09, 2006	4.920	4.950	4.884	4.898	449,282	-0.00(-0.09%)
Feb 08, 2006	4.920	4.933	4.840	4.902	1,246,266	-0.02(-0.36%)
Feb 07, 2006	4.906	4.942	4.884	4.920	173,622	+0.03(+0.63%)
Feb 06, 2006	4.862	4.942	4.862	4.889	799,937	+0.06(+1.28%)
Feb 03, 2006	4.752	4.827	4.735	4.827	124,990	+0.07(+1.57%)
Feb 02, 2006	4.730	4.814	4.678	4.752	2,883,865	-0.00(-0.09%)
Feb 01, 2006	4.854	4.858	4.730	4.757	458,145	-0.08(-1.73%)
Jan 31, 2006	4.867	4.964	4.801	4.840	358,608	-0.01(-0.27%)
Jan 30, 2006	4.906	4.972	4.854	4.854	277,705	-0.07(-1.52%)
Jan 27, 2006	4.920	5.030	4.818	4.928	598,816	+0.01(+0.18%)
Jan 26, 2006	4.906	4.972	4.889	4.920	264,751	-0.03(-0.62%)
Jan 25, 2006	4.845	4.972	4.845	4.950	267,479	+0.11(+2.27%)
Jan 24, 2006	4.818	4.871	4.814	4.840	383,606	+0.03(+0.55%)
Jan 23, 2006	4.840	4.849	4.796	4.814	603,816	-0.04(-0.91%)
Jan 20, 2006	4.906	4.906	4.840	4.858	452,919	-0.03(-0.54%)
Jan 19, 2006	4.928	4.972	4.862	4.884	309,066	-0.04(-0.80%)
Jan 18, 2006	4.950	4.972	4.915	4.924	243,390	-0.04(-0.71%)
Jan 17, 2006	4.994	5.016	4.946	4.959	109,309	-0.08(-1.57%)
Jan 13, 2006	5.104	5.104	5.021	5.038	142,943	-0.07(-1.29%)
Jan 12, 2006	5.091	5.126	5.065	5.104	273,160	+0.00(+0.00%)
Jan 11, 2006	5.170	5.192	5.082	5.104	1,266,946	-0.04(-0.68%)
Jan 10, 2006	5.179	5.192	5.087	5.140	363,153	-0.03(-0.60%)
Jan 09, 2006	5.236	5.280	5.148	5.170	96,128	-0.10(-1.92%)
Jan 06, 2006	5.258	5.289	5.162	5.272	225,891	+0.01(+0.25%)
Jan 05, 2006	5.280	5.285	5.223	5.258	129,080	-0.02(-0.42%)
Jan 04, 2006	5.258	5.280	5.232	5.280	88,174	+0.04(+0.67%)

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.