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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	3.322	3.371	3.224	3.295	207,335	-0.03(-0.80%)
Jun 29, 2004	3.335	3.357	3.300	3.322	50,372	+0.03(+0.81%)
Jun 28, 2004	3.246	3.331	3.246	3.295	30,808	+0.08(+2.49%)
Jun 25, 2004	3.291	3.300	3.215	3.215	110,639	-0.07(-2.17%)
Jun 24, 2004	3.304	3.317	3.268	3.286	58,242	-0.04(-1.20%)
Jun 23, 2004	3.255	3.326	3.255	3.326	20,013	+0.07(+2.19%)
Jun 22, 2004	3.335	3.335	3.157	3.255	95,347	-0.08(-2.40%)
Jun 21, 2004	3.291	3.349	3.291	3.335	259,732	+0.04(+1.35%)
Jun 18, 2004	3.268	3.326	3.233	3.291	356,428	+0.04(+1.09%)
Jun 17, 2004	3.273	3.308	3.228	3.255	17,540	+0.01(+0.41%)
Jun 16, 2004	3.264	3.282	3.237	3.242	22,937	+0.01(+0.27%)
Jun 15, 2004	3.291	3.295	3.233	3.233	52,396	-0.02(-0.55%)
Jun 14, 2004	3.357	3.380	3.233	3.251	96,471	-0.13(-3.82%)
Jun 10, 2004	3.335	3.397	3.335	3.380	69,936	+0.07(+2.15%)
Jun 09, 2004	3.291	3.313	3.291	3.308	67,687	-0.01(-0.40%)
Jun 08, 2004	3.344	3.344	3.313	3.322	28,559	-0.02(-0.53%)
Jun 07, 2004	3.469	3.469	3.335	3.340	24,736	+0.05(+1.49%)
Jun 04, 2004	3.260	3.300	3.260	3.291	9,669	+0.01(+0.41%)
Jun 03, 2004	3.335	3.335	3.251	3.277	87,476	-0.06(-1.73%)
Jun 02, 2004	3.153	3.357	3.153	3.335	279,746	+0.18(+5.78%)
Jun 01, 2004	3.313	3.313	3.131	3.153	123,232	-0.18(-5.34%)
May 28, 2004	3.255	3.371	3.255	3.331	110,863	+0.06(+1.90%)
May 27, 2004	3.308	3.335	3.242	3.268	100,294	+0.00(+0.14%)
May 26, 2004	3.246	3.291	3.206	3.264	59,367	+0.04(+1.10%)
May 25, 2004	3.157	3.228	3.113	3.228	99,395	+0.09(+2.83%)
May 24, 2004	3.024	3.224	3.024	3.139	96,247	+0.16(+5.37%)
May 21, 2004	3.068	3.091	2.935	2.979	124,356	-0.04(-1.33%)
May 20, 2004	2.935	3.046	2.935	3.019	162,360	+0.11(+3.66%)
May 19, 2004	2.979	3.068	2.890	2.913	462,345	+0.02(+0.77%)
May 18, 2004	2.957	3.046	2.890	2.890	174,503	-0.04(-1.22%)
May 17, 2004	3.104	3.202	2.926	2.926	199,240	-0.18(-5.73%)
May 14, 2004	3.193	3.228	3.091	3.104	92,424	-0.08(-2.65%)
May 13, 2004	3.246	3.260	3.162	3.188	108,840	-0.02(-0.55%)
May 12, 2004	3.260	3.260	3.162	3.206	110,639	-0.05(-1.64%)
May 11, 2004	3.335	3.380	3.202	3.260	228,924	-0.12(-3.55%)
May 10, 2004	3.491	3.491	3.380	3.380	304,707	-0.18(-5.12%)
May 07, 2004	3.691	3.691	3.513	3.562	72,635	-0.08(-2.32%)
May 06, 2004	3.709	3.735	3.602	3.646	38,678	-0.02(-0.49%)
May 05, 2004	3.602	3.682	3.513	3.664	146,844	+0.11(+3.00%)
May 04, 2004	3.469	3.615	3.469	3.558	112,663	+0.07(+2.04%)
May 03, 2004	3.580	3.580	3.442	3.486	105,242	-0.12(-3.21%)
Apr 30, 2004	3.611	3.691	3.482	3.602	132,002	-0.03(-0.74%)
Apr 29, 2004	3.735	3.771	3.602	3.629	71,735	-0.13(-3.43%)
Apr 28, 2004	3.944	3.958	3.740	3.758	174,953	-0.17(-4.30%)
Apr 27, 2004	3.936	3.949	3.842	3.927	112,213	+0.04(+0.91%)
Apr 26, 2004	3.958	3.962	3.864	3.891	165,733	-0.07(-1.69%)
Apr 23, 2004	3.958	4.047	3.869	3.958	161,461	+0.04(+0.91%)
Apr 22, 2004	3.958	4.002	3.878	3.922	62,290	-0.04(-0.90%)
Apr 21, 2004	3.989	3.993	3.940	3.958	146,619	-0.02(-0.56%)
Apr 20, 2004	4.073	4.091	3.833	3.980	122,782	-0.11(-2.72%)
Apr 19, 2004	4.140	4.153	4.073	4.091	97,371	-0.00(-0.11%)
Apr 16, 2004	4.047	4.096	4.033	4.096	78,931	-0.01(-0.22%)
Apr 15, 2004	4.127	4.225	4.087	4.104	205,312	-0.01(-0.22%)
Apr 14, 2004	4.069	4.136	4.069	4.113	41,602	+0.00(+0.00%)
Apr 13, 2004	4.144	4.149	4.109	4.113	34,406	-0.03(-0.64%)
Apr 12, 2004	4.171	4.180	4.136	4.140	39,353	-0.03(-0.64%)
Apr 08, 2004	4.180	4.247	4.136	4.167	35,080	-0.03(-0.64%)
Apr 07, 2004	4.336	4.336	4.180	4.193	37,779	-0.11(-2.48%)
Apr 06, 2004	4.282	4.305	4.229	4.300	107,715	-0.02(-0.41%)
Apr 05, 2004	4.380	4.402	4.313	4.318	70,386	-0.06(-1.42%)
Apr 02, 2004	4.438	4.438	4.331	4.380	55,319	-0.01(-0.30%)

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.