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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	5.559	5.603	5.425	5.456	121,208	-0.10(-1.84%)
Jul 28, 2005	5.381	5.559	5.381	5.559	124,806	+0.20(+3.73%)
Jul 27, 2005	5.336	5.492	5.336	5.359	187,097	+0.02(+0.42%)
Jul 26, 2005	5.336	5.452	5.203	5.336	96,696	+0.00(+0.00%)
Jul 25, 2005	5.314	5.359	5.149	5.336	191,369	+0.01(+0.25%)
Jul 22, 2005	5.479	5.479	5.305	5.323	291,664	-0.15(-2.68%)
Jul 21, 2005	5.536	5.536	5.447	5.470	84,103	-0.07(-1.20%)
Jul 20, 2005	5.541	5.594	5.390	5.536	295,487	-0.09(-1.66%)
Jul 19, 2005	5.781	5.781	5.568	5.630	669,906	-0.06(-1.09%)
Jul 18, 2005	5.781	5.803	5.656	5.692	168,432	-0.09(-1.54%)
Jul 15, 2005	5.736	5.781	5.714	5.781	430,413	+0.04(+0.70%)
Jul 14, 2005	5.759	5.759	5.692	5.741	128,404	+0.02(+0.39%)
Jul 13, 2005	5.648	5.759	5.648	5.719	362,950	+0.12(+2.23%)
Jul 12, 2005	5.625	5.625	5.536	5.594	184,848	+0.01(+0.24%)
Jul 11, 2005	5.447	5.674	5.447	5.581	150,891	+0.14(+2.53%)
Jul 08, 2005	5.425	5.470	5.421	5.443	86,802	+0.02(+0.41%)
Jul 07, 2005	5.416	5.430	5.345	5.421	216,106	-0.04(-0.73%)
Jul 06, 2005	5.381	5.514	5.345	5.461	250,062	+0.08(+1.49%)
Jul 05, 2005	5.385	5.487	5.323	5.381	101,868	+0.04(+0.75%)
Jul 01, 2005	5.434	5.434	5.221	5.341	110,639	-0.08(-1.56%)
Jun 30, 2005	5.336	5.434	5.261	5.425	194,293	+0.09(+1.67%)
Jun 29, 2005	5.221	5.381	5.221	5.336	87,027	+0.12(+2.21%)
Jun 28, 2005	5.207	5.292	5.141	5.221	30,583	+0.03(+0.51%)
Jun 27, 2005	5.158	5.265	5.136	5.194	52,171	+0.04(+0.69%)
Jun 24, 2005	5.447	5.447	5.158	5.158	147,293	-0.29(-5.31%)
Jun 23, 2005	5.069	5.501	5.069	5.447	390,385	+0.36(+7.17%)
Jun 22, 2005	5.167	5.167	5.029	5.083	242,641	-0.08(-1.47%)
Jun 21, 2005	5.447	5.447	5.158	5.158	236,344	-0.27(-4.92%)
Jun 20, 2005	5.407	5.456	5.381	5.425	46,999	+0.00(+0.00%)
Jun 17, 2005	5.399	5.456	5.336	5.425	114,686	+0.04(+0.83%)
Jun 16, 2005	5.514	5.514	5.332	5.381	141,447	-0.13(-2.42%)
Jun 15, 2005	5.559	5.576	5.514	5.514	195,642	-0.04(-0.80%)
Jun 14, 2005	5.541	5.585	5.474	5.559	146,619	+0.03(+0.56%)
Jun 13, 2005	5.225	5.603	5.225	5.527	480,110	+0.28(+5.43%)
Jun 10, 2005	5.372	5.372	5.234	5.243	133,576	-0.11(-2.00%)
Jun 09, 2005	5.501	5.523	5.270	5.350	143,246	-0.14(-2.59%)
Jun 08, 2005	5.496	5.559	5.483	5.492	376,667	+0.02(+0.41%)
Jun 07, 2005	5.670	5.670	5.381	5.470	219,029	-0.18(-3.15%)
Jun 06, 2005	5.625	5.714	5.608	5.648	267,377	+0.07(+1.20%)
Jun 03, 2005	5.536	5.585	5.514	5.581	242,191	+0.05(+0.97%)
Jun 02, 2005	5.550	5.559	5.501	5.527	140,322	-0.02(-0.40%)
Jun 01, 2005	5.568	5.603	5.527	5.550	239,493	+0.01(+0.24%)
May 31, 2005	5.550	5.648	5.514	5.536	241,741	-0.06(-1.03%)
May 27, 2005	5.483	5.625	5.425	5.594	251,186	+0.10(+1.86%)
May 26, 2005	5.385	5.510	5.336	5.492	223,976	+0.08(+1.56%)
May 25, 2005	5.550	5.550	5.407	5.407	91,299	-0.10(-1.78%)
May 24, 2005	5.505	5.536	5.425	5.505	180,125	+0.00(+0.00%)
May 23, 2005	5.670	5.679	5.487	5.505	125,256	-0.12(-2.13%)
May 20, 2005	5.728	5.728	5.559	5.625	192,718	+0.07(+1.20%)
May 19, 2005	5.496	5.736	5.447	5.559	482,134	+0.07(+1.21%)
May 18, 2005	5.381	5.559	5.381	5.492	154,040	+0.12(+2.24%)
May 17, 2005	5.283	5.443	5.265	5.372	78,256	+0.04(+0.83%)
May 16, 2005	5.470	5.474	5.203	5.327	200,814	-0.19(-3.39%)
May 13, 2005	5.536	5.536	5.296	5.514	640,447	-0.07(-1.20%)
May 12, 2005	5.603	5.656	5.559	5.581	473,814	-0.02(-0.40%)
May 11, 2005	5.559	5.608	5.514	5.603	345,859	+0.09(+1.61%)
May 10, 2005	5.554	5.590	5.470	5.514	550,272	-0.04(-0.72%)
May 09, 2005	5.394	5.559	5.381	5.554	163,934	+0.07(+1.30%)
May 06, 2005	5.336	5.483	5.270	5.483	519,913	+0.12(+2.32%)
May 05, 2005	5.514	5.599	5.350	5.359	293,463	-0.08(-1.39%)
May 04, 2005	5.203	5.483	5.203	5.434	532,057	+0.26(+5.07%)
May 03, 2005	5.149	5.237	5.083	5.172	47,224	+0.02(+0.43%)

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.