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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	9.250	9.494	9.250	9.494	317,300	+0.16(+1.67%)
May 30, 2007	9.361	9.401	9.183	9.338	642,246	-0.16(-1.69%)
May 29, 2007	9.365	9.628	9.187	9.499	496,184	+0.06(+0.66%)
May 25, 2007	9.370	9.445	9.321	9.436	664,846	+0.07(+0.71%)
May 24, 2007	9.596	9.596	9.294	9.370	384,538	-0.20(-2.09%)
May 23, 2007	9.472	9.734	9.436	9.570	551,621	+0.10(+1.03%)
May 22, 2007	9.561	9.650	9.467	9.472	419,169	-0.05(-0.56%)
May 21, 2007	9.281	9.734	9.138	9.525	2,502,647	+0.29(+3.18%)
May 18, 2007	9.241	9.276	9.156	9.232	85,452	+0.03(+0.34%)
May 17, 2007	9.241	9.250	9.112	9.201	198,565	+0.02(+0.19%)
May 16, 2007	9.161	9.205	9.072	9.183	275,248	+0.15(+1.67%)
May 15, 2007	9.072	9.285	8.983	9.032	652,141	+0.12(+1.30%)
May 14, 2007	9.005	9.014	8.894	8.916	255,234	-0.02(-0.20%)
May 11, 2007	8.805	9.018	8.760	8.934	714,656	+0.12(+1.36%)
May 10, 2007	9.094	9.125	8.716	8.814	335,515	-0.31(-3.41%)
May 09, 2007	9.089	9.169	9.089	9.125	293,463	+0.04(+0.39%)
May 08, 2007	8.983	9.121	8.983	9.089	489,105	-0.00(-0.05%)
May 07, 2007	9.027	9.338	9.018	9.094	630,103	-0.04(-0.44%)
May 04, 2007	9.312	9.312	9.121	9.134	270,751	-0.09(-1.01%)
May 03, 2007	9.338	9.338	9.161	9.227	543,975	-0.11(-1.14%)
May 02, 2007	9.116	9.401	9.094	9.334	286,267	+0.20(+2.14%)
May 01, 2007	9.343	9.454	9.063	9.138	389,710	-0.16(-1.77%)
Apr 30, 2007	9.321	9.378	9.183	9.303	410,399	+0.10(+1.06%)
Apr 27, 2007	9.294	9.294	9.079	9.205	445,421	+0.19(+2.12%)
Apr 26, 2007	8.996	9.116	8.960	9.014	162,135	+0.02(+0.20%)
Apr 25, 2007	9.072	9.072	8.894	8.996	337,989	-0.08(-0.83%)
Apr 24, 2007	9.072	9.072	8.916	9.072	393,533	+0.05(+0.54%)
Apr 23, 2007	8.894	9.072	8.765	9.023	446,379	+0.15(+1.65%)
Apr 20, 2007	8.009	9.005	8.009	8.876	383,414	+0.13(+1.53%)
Apr 19, 2007	8.787	8.805	8.671	8.743	270,526	-0.02(-0.20%)
Apr 18, 2007	8.894	8.894	8.694	8.760	301,109	-0.08(-0.96%)
Apr 17, 2007	8.743	8.880	8.707	8.845	465,268	+0.09(+1.02%)
Apr 16, 2007	8.516	8.756	8.449	8.756	677,327	+0.26(+3.09%)
Apr 13, 2007	8.476	8.560	8.445	8.494	415,571	+0.00(+0.00%)
Apr 12, 2007	8.494	8.600	8.449	8.494	148,418	-0.10(-1.19%)
Apr 11, 2007	8.605	8.631	8.409	8.596	213,857	-0.08(-0.87%)
Apr 10, 2007	8.538	8.671	8.511	8.671	354,404	+0.11(+1.25%)
Apr 09, 2007	8.582	8.649	8.449	8.565	666,308	+0.01(+0.16%)
Apr 05, 2007	8.627	8.725	8.485	8.551	265,803	-0.07(-0.77%)
Apr 04, 2007	8.747	8.747	8.538	8.618	210,933	-0.06(-0.72%)
Apr 03, 2007	8.694	8.845	8.645	8.680	158,312	+0.03(+0.36%)
Apr 02, 2007	8.574	8.707	8.498	8.649	347,658	+0.14(+1.67%)
Mar 30, 2007	8.405	8.578	8.365	8.507	355,529	+0.13(+1.59%)
Mar 29, 2007	8.516	8.516	8.338	8.373	282,669	-0.04(-0.53%)
Mar 28, 2007	8.240	8.476	8.240	8.418	377,117	-0.04(-0.42%)
Mar 27, 2007	8.560	8.649	8.405	8.454	429,513	+0.00(+0.05%)
Mar 26, 2007	8.449	8.511	8.329	8.449	652,815	+0.11(+1.33%)
Mar 23, 2007	7.293	8.414	7.293	8.338	467,067	+0.38(+4.75%)
Mar 22, 2007	7.706	7.969	7.693	7.960	320,898	+0.29(+3.83%)
Mar 21, 2007	7.564	7.706	7.546	7.666	255,684	+0.10(+1.35%)
Mar 20, 2007	7.493	7.618	7.489	7.564	648,992	+0.03(+0.35%)
Mar 19, 2007	7.537	7.639	7.511	7.537	215,881	-0.00(-0.06%)
Mar 16, 2007	7.560	7.595	7.444	7.542	91,074	-0.06(-0.82%)
Mar 15, 2007	7.493	7.827	7.466	7.604	330,343	+0.13(+1.73%)
Mar 14, 2007	7.502	7.555	7.417	7.475	455,824	-0.03(-0.36%)
Mar 13, 2007	7.662	7.689	7.449	7.502	421,867	-0.16(-2.09%)
Mar 12, 2007	7.649	7.715	7.586	7.662	182,824	+0.08(+1.06%)
Mar 09, 2007	7.626	7.671	7.462	7.582	371,045	-0.04(-0.58%)
Mar 08, 2007	7.595	7.711	7.555	7.626	282,219	+0.10(+1.36%)
Mar 07, 2007	7.337	7.569	7.320	7.524	228,024	+0.20(+2.73%)
Mar 06, 2007	7.115	7.493	7.111	7.324	327,644	+0.32(+4.57%)
Mar 05, 2007	6.862	7.071	6.635	7.004	508,445	-0.30(-4.08%)
Mar 02, 2007	7.480	7.515	7.262	7.302	237,919	-0.18(-2.38%)

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.