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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	2.176	2.180	2.176	2.176	11,031	-0.02(-0.99%)
May 28, 2002	2.197	2.197	2.197	2.197	459	-0.02(-0.98%)
May 27, 2002	2.306	2.306	2.219	2.219	15,857	+0.00(+0.00%)
May 24, 2002	2.306	2.306	2.219	2.219	15,857	-0.09(-3.77%)
May 23, 2002	2.289	2.306	2.284	2.306	54,238	+0.02(+0.95%)
May 22, 2002	2.263	2.289	2.263	2.284	81,817	+0.07(+2.94%)
May 21, 2002	2.202	2.263	2.202	2.219	145,708	+0.02(+0.79%)
May 20, 2002	2.219	2.219	2.189	2.202	35,392	+0.02(+0.80%)
May 17, 2002	2.184	2.184	2.184	2.184	0	+0.00(+0.00%)
May 16, 2002	2.219	2.219	2.184	2.184	3,447	-0.00(-0.20%)
May 15, 2002	2.184	2.197	2.158	2.189	26,429	+0.01(+0.60%)
May 14, 2002	2.176	2.176	2.176	2.176	137,894	-0.00(-0.20%)
May 13, 2002	2.176	2.180	2.171	2.180	3,217	+0.00(+0.20%)
May 10, 2002	2.089	2.176	2.089	2.176	6,664	+0.00(+0.00%)
May 09, 2002	2.154	2.176	2.154	2.176	16,547	+0.00(+0.00%)
May 08, 2002	2.202	2.202	2.176	2.176	25,050	-0.07(-2.91%)
May 07, 2002	2.263	2.263	2.176	2.241	9,652	-0.07(-2.83%)
May 06, 2002	2.306	2.306	2.306	2.306	0	+0.00(+0.00%)
May 03, 2002	2.219	2.306	2.219	2.306	53,089	+0.04(+1.92%)
May 02, 2002	2.263	2.263	2.263	2.263	34,473	+0.04(+1.96%)
May 01, 2002	2.197	2.219	2.197	2.219	4,826	+0.02(+0.99%)
Apr 30, 2002	2.241	2.241	2.176	2.197	28,038	-0.04(-1.94%)
Apr 29, 2002	2.219	2.263	2.197	2.241	19,764	+0.02(+0.98%)
Apr 26, 2002	2.219	2.219	2.219	2.219	0	+0.00(+0.00%)
Apr 25, 2002	2.241	2.241	2.219	2.219	4,596	-0.02(-0.97%)
Apr 24, 2002	2.241	2.241	2.241	2.241	0	+0.00(+0.00%)
Apr 23, 2002	2.306	2.306	2.210	2.241	33,554	-0.09(-3.74%)
Apr 22, 2002	2.210	2.328	2.210	2.328	102,271	+0.04(+1.90%)
Apr 19, 2002	2.284	2.284	2.284	2.284	2,068	-0.02(-0.94%)
Apr 18, 2002	2.302	2.393	2.302	2.306	5,745	+0.03(+1.34%)
Apr 17, 2002	2.276	2.276	2.276	2.276	11,491	+0.00(+0.00%)
Apr 16, 2002	2.263	2.276	2.263	2.276	6,664	+0.01(+0.58%)
Apr 15, 2002	2.393	2.393	2.263	2.263	5,285	-0.17(-7.14%)
Apr 12, 2002	2.263	2.437	2.263	2.437	144,099	+0.17(+7.69%)
Apr 11, 2002	2.306	2.437	2.263	2.263	38,840	-0.04(-1.89%)
Apr 10, 2002	2.241	2.328	2.241	2.306	6,664	+0.09(+3.92%)
Apr 09, 2002	2.219	2.219	2.219	2.219	4,596	+0.00(+0.00%)
Apr 08, 2002	2.176	2.219	2.176	2.219	1,608	+0.04(+2.00%)
Apr 05, 2002	2.219	2.228	2.176	2.176	58,834	+0.00(+0.00%)
Apr 04, 2002	2.176	2.176	2.176	2.176	3,677	-0.04(-1.96%)
Apr 03, 2002	2.219	2.219	2.219	2.219	0	+0.00(+0.00%)
Apr 02, 2002	2.132	2.219	2.132	2.219	9,192	+0.13(+6.25%)
Apr 01, 2002	2.110	2.132	2.089	2.089	25,510	+0.00(+0.00%)
Mar 29, 2002	2.002	2.176	2.002	2.089	10,112	+0.00(+0.00%)
Mar 28, 2002	2.002	2.176	2.002	2.089	10,112	+0.04(+2.13%)
Mar 27, 2002	2.023	2.067	2.023	2.045	12,180	+0.04(+2.17%)
Mar 26, 2002	2.110	2.110	1.967	2.002	50,331	-0.11(-5.15%)
Mar 25, 2002	2.197	2.197	2.110	2.110	20,224	+0.07(+3.19%)
Mar 22, 2002	2.132	2.132	2.045	2.045	3,677	-0.13(-6.00%)
Mar 21, 2002	2.132	2.219	2.132	2.176	11,031	+0.09(+4.17%)
Mar 20, 2002	2.176	2.176	2.089	2.089	455,510	-0.20(-8.57%)
Mar 19, 2002	2.306	2.306	2.284	2.284	2,528	+0.04(+1.94%)
Mar 18, 2002	2.241	2.241	2.241	2.241	3,907	-0.07(-3.20%)
Mar 15, 2002	2.241	2.315	2.241	2.315	3,677	+0.10(+4.31%)
Mar 14, 2002	2.284	2.284	2.219	2.219	17,236	-0.15(-6.42%)
Mar 13, 2002	2.371	2.371	2.371	2.371	229	-0.02(-0.91%)
Mar 12, 2002	2.441	2.441	2.393	2.393	2,757	+0.00(+0.00%)
Mar 11, 2002	2.502	2.502	2.393	2.393	4,826	-0.07(-2.65%)
Mar 08, 2002	2.558	2.558	2.458	2.458	4,366	-0.07(-2.59%)
Mar 07, 2002	2.589	2.589	2.524	2.524	1,378	-0.13(-4.92%)
Mar 06, 2002	2.611	2.654	2.567	2.654	91,929	+0.13(+5.17%)
Mar 05, 2002	2.524	2.524	2.524	2.524	7,124	+0.11(+4.50%)
Mar 04, 2002	2.350	2.415	2.350	2.415	6,205	+0.11(+4.72%)

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.