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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	4.198	4.198	4.064	4.079	53,327	-0.09(-2.23%)
Apr 27, 2012	4.048	4.172	4.048	4.172	40,450	+0.13(+3.33%)
Apr 26, 2012	4.214	4.240	4.036	4.038	91,769	-0.20(-4.76%)
Apr 25, 2012	4.338	4.410	4.152	4.240	110,604	-0.03(-0.61%)
Apr 24, 2012	4.410	4.586	4.224	4.265	128,954	-0.16(-3.63%)
Apr 23, 2012	4.421	4.483	4.242	4.426	1,181,991	-0.10(-2.17%)
Apr 20, 2012	4.436	4.538	4.405	4.524	91,462	+0.10(+2.34%)
Apr 19, 2012	4.410	4.488	4.400	4.421	107,059	-0.01(-0.12%)
Apr 18, 2012	4.400	4.498	4.400	4.426	69,172	-0.03(-0.58%)
Apr 17, 2012	4.602	4.602	4.405	4.452	143,777	-0.22(-4.76%)
Apr 16, 2012	4.736	4.768	4.607	4.674	52,856	-0.04(-0.88%)
Apr 13, 2012	4.773	4.773	4.571	4.716	99,038	-0.03(-0.55%)
Apr 12, 2012	4.612	4.742	4.612	4.742	92,180	+0.19(+4.09%)
Apr 11, 2012	4.410	4.628	4.404	4.555	76,554	+0.21(+4.89%)
Apr 10, 2012	4.607	4.690	4.343	4.343	108,771	-0.27(-5.84%)
Apr 09, 2012	4.664	4.768	4.607	4.612	46,522	-0.13(-2.84%)
Apr 05, 2012	4.700	4.818	4.693	4.747	39,474	+0.03(+0.55%)
Apr 04, 2012	4.752	4.793	4.669	4.721	38,147	-0.01(-0.11%)
Apr 03, 2012	5.000	5.000	4.664	4.726	277,894	-0.28(-5.58%)
Apr 02, 2012	5.192	5.249	4.923	5.006	180,470	-0.23(-4.35%)
Mar 30, 2012	5.280	5.321	5.228	5.233	28,915	+0.01(+0.10%)
Mar 29, 2012	5.228	5.280	5.176	5.228	90,731	-0.03(-0.57%)
Mar 28, 2012	5.228	5.282	5.228	5.258	19,196	+0.03(+0.57%)
Mar 27, 2012	5.275	5.301	5.228	5.228	57,892	-0.04(-0.79%)
Mar 26, 2012	5.368	5.368	5.202	5.270	54,838	-0.10(-1.93%)
Mar 23, 2012	5.358	5.389	5.264	5.373	40,054	-0.02(-0.34%)
Mar 22, 2012	5.373	5.466	5.311	5.391	24,136	-0.01(-0.14%)
Mar 21, 2012	5.497	5.549	5.389	5.399	62,703	-0.09(-1.60%)
Mar 20, 2012	5.534	5.539	5.399	5.487	69,000	-0.08(-1.40%)
Mar 19, 2012	5.591	5.668	5.513	5.565	78,200	-0.03(-0.46%)
Mar 16, 2012	5.648	5.694	5.461	5.591	61,545	-0.07(-1.19%)
Mar 15, 2012	5.596	5.673	5.580	5.658	31,857	+0.02(+0.28%)
Mar 14, 2012	5.679	5.787	5.642	5.642	71,342	-0.05(-0.82%)
Mar 13, 2012	5.684	5.718	5.663	5.689	32,448	+0.05(+0.82%)
Mar 12, 2012	5.699	5.704	5.642	5.643	10,677	-0.06(-1.08%)
Mar 09, 2012	5.860	5.943	5.673	5.704	46,284	-0.11(-1.96%)
Mar 08, 2012	5.699	5.865	5.642	5.818	115,708	+0.10(+1.72%)
Mar 07, 2012	5.704	5.720	5.642	5.720	48,392	+0.03(+0.55%)
Mar 06, 2012	5.694	5.710	5.584	5.689	171,999	-0.07(-1.17%)
Mar 05, 2012	5.813	5.839	5.756	5.756	69,655	-0.06(-1.07%)
Mar 02, 2012	5.761	5.844	5.736	5.818	412,946	+0.06(+1.08%)
Mar 01, 2012	5.710	5.772	5.642	5.756	94,469	+0.09(+1.65%)
Feb 29, 2012	5.596	5.715	5.585	5.663	374,962	+0.10(+1.77%)
Feb 28, 2012	5.606	5.606	5.280	5.565	162,356	-0.10(-1.83%)
Feb 27, 2012	5.648	5.720	5.648	5.668	34,119	-0.02(-0.36%)
Feb 24, 2012	5.694	5.699	5.642	5.689	28,390	-0.07(-1.26%)
Feb 23, 2012	5.808	5.844	5.694	5.761	28,138	-0.03(-0.54%)
Feb 22, 2012	5.767	5.803	5.725	5.792	37,915	+0.01(+0.18%)
Feb 21, 2012	5.756	5.808	5.756	5.782	96,842	-0.04(-0.62%)
Feb 17, 2012	5.642	5.823	5.642	5.818	43,021	+0.22(+3.88%)
Feb 16, 2012	5.472	5.648	5.472	5.601	153,925	+0.04(+0.74%)
Feb 15, 2012	5.591	5.616	5.528	5.560	62,710	+0.04(+0.75%)
Feb 14, 2012	5.523	5.544	5.472	5.518	17,382	+0.02(+0.38%)
Feb 13, 2012	5.523	5.580	5.435	5.497	44,130	+0.08(+1.38%)
Feb 10, 2012	5.513	5.513	5.399	5.422	50,835	-0.12(-2.10%)
Feb 09, 2012	5.627	5.627	5.497	5.539	167,077	-0.08(-1.38%)
Feb 08, 2012	5.627	5.684	5.430	5.616	75,497	-0.01(-0.18%)
Feb 07, 2012	5.492	5.694	5.233	5.627	218,829	+0.16(+2.84%)
Feb 06, 2012	5.332	5.482	5.332	5.472	224,000	+0.16(+2.92%)
Feb 03, 2012	5.254	5.332	5.239	5.316	236,818	+0.07(+1.28%)
Feb 02, 2012	5.228	5.275	5.228	5.249	59,129	+0.02(+0.40%)

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.