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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	3.021	3.033	2.956	2.995	63,469	+0.01(+0.22%)
Aug 30, 2021	2.904	3.014	2.871	2.988	104,926	+0.12(+4.07%)
Aug 27, 2021	2.774	2.890	2.767	2.871	129,732	+0.11(+4.00%)
Aug 26, 2021	2.793	2.826	2.741	2.761	49,748	-0.08(-2.97%)
Aug 25, 2021	2.793	2.938	2.793	2.845	163,098	-0.05(-1.57%)
Aug 24, 2021	2.800	2.977	2.780	2.891	101,755	+0.07(+2.53%)
Aug 23, 2021	2.813	2.832	2.780	2.819	38,146	+0.06(+2.12%)
Aug 20, 2021	2.767	2.830	2.689	2.761	47,757	+0.01(+0.47%)
Aug 19, 2021	2.546	2.748	2.507	2.748	100,934	+0.18(+6.82%)
Aug 18, 2021	2.605	2.631	2.566	2.572	56,155	-0.06(-2.22%)
Aug 17, 2021	2.650	2.657	2.611	2.631	68,140	-0.03(-1.22%)
Aug 16, 2021	2.683	2.689	2.644	2.663	37,446	-0.03(-0.97%)
Aug 13, 2021	2.761	2.773	2.696	2.689	48,316	-0.10(-3.72%)
Aug 12, 2021	2.865	2.865	2.780	2.793	205,069	-0.03(-1.15%)
Aug 11, 2021	2.650	2.994	2.631	2.826	182,608	+0.09(+3.33%)
Aug 10, 2021	2.741	2.819	2.676	2.735	216,681	-0.04(-1.41%)
Aug 09, 2021	2.852	2.852	2.748	2.774	130,036	+0.00(+0.00%)
Aug 06, 2021	2.826	2.826	2.728	2.774	42,218	-0.02(-0.70%)
Aug 05, 2021	2.832	2.929	2.735	2.793	42,862	-0.03(-1.15%)
Aug 04, 2021	2.858	2.858	2.793	2.826	24,343	+0.01(+0.23%)
Aug 03, 2021	2.852	2.890	2.761	2.819	125,264	-0.07(-2.47%)
Aug 02, 2021	2.923	2.943	2.871	2.891	27,721	-0.03(-1.11%)
Jul 30, 2021	3.001	3.008	2.923	2.923	347,191	-0.03(-1.10%)
Jul 29, 2021	3.040	3.072	2.949	2.956	90,918	-0.03(-0.87%)
Jul 28, 2021	3.046	3.105	2.982	2.982	36,772	-0.10(-3.37%)
Jul 27, 2021	2.956	3.098	2.813	3.085	90,424	+0.14(+4.86%)
Jul 26, 2021	2.904	2.969	2.884	2.943	33,183	+0.06(+2.03%)
Jul 23, 2021	2.943	3.014	2.884	2.884	73,711	-0.07(-2.42%)
Jul 22, 2021	2.959	2.982	2.884	2.956	21,037	+0.01(+0.44%)
Jul 21, 2021	2.852	2.982	2.851	2.943	80,859	+0.11(+3.90%)
Jul 20, 2021	2.767	2.884	2.722	2.832	189,023	-0.01(-0.46%)
Jul 19, 2021	2.891	2.917	2.761	2.845	100,127	-0.14(-4.58%)
Jul 16, 2021	3.144	3.144	2.930	2.982	62,342	-0.10(-3.16%)
Jul 15, 2021	3.072	3.163	3.072	3.079	1,324,243	-0.03(-1.04%)
Jul 14, 2021	3.079	3.189	3.068	3.111	273,935	-0.01(-0.21%)
Jul 13, 2021	2.982	3.137	2.982	3.118	135,726	+0.12(+4.12%)
Jul 12, 2021	3.118	3.170	2.969	2.995	209,361	-0.05(-1.71%)
Jul 09, 2021	2.800	3.059	2.735	3.046	1,065,387	+0.26(+9.32%)
Jul 08, 2021	2.501	2.793	2.483	2.787	952,866	+0.27(+10.85%)
Jul 07, 2021	2.540	2.540	2.442	2.514	46,048	-0.01(-0.26%)
Jul 06, 2021	2.475	2.520	2.475	2.520	49,360	+0.04(+1.57%)
Jul 02, 2021	2.455	2.501	2.455	2.481	21,215	+0.01(+0.26%)
Jul 01, 2021	2.436	2.514	2.435	2.475	44,911	+0.06(+2.70%)
Jun 30, 2021	2.455	2.481	2.371	2.410	80,605	-0.05(-2.11%)
Jun 29, 2021	2.455	2.488	2.436	2.462	23,315	+0.00(+0.00%)
Jun 28, 2021	2.442	2.485	2.438	2.462	57,382	-0.03(-1.04%)
Jun 25, 2021	2.592	2.592	2.481	2.488	149,166	-0.11(-4.25%)
Jun 24, 2021	2.592	2.618	2.579	2.598	43,011	+0.01(+0.25%)
Jun 23, 2021	2.598	2.657	2.566	2.592	101,442	-0.03(-1.24%)
Jun 22, 2021	2.715	2.748	2.611	2.624	141,816	-0.11(-4.04%)
Jun 21, 2021	2.735	2.767	2.683	2.735	131,077	+0.07(+2.68%)
Jun 18, 2021	2.670	2.741	2.611	2.663	179,001	+0.06(+2.50%)
Jun 17, 2021	2.637	2.689	2.589	2.598	80,916	-0.07(-2.68%)
Jun 16, 2021	2.709	2.709	2.641	2.670	64,399	+0.01(+0.24%)
Jun 15, 2021	2.663	2.709	2.611	2.663	76,188	-0.03(-1.20%)
Jun 14, 2021	2.624	2.702	2.566	2.696	209,003	+0.14(+5.33%)
Jun 11, 2021	2.637	2.637	2.514	2.559	130,377	-0.05(-1.75%)
Jun 10, 2021	2.715	2.715	2.572	2.605	350,299	-0.08(-2.91%)
Jun 09, 2021	2.637	2.696	2.592	2.683	491,733	+0.08(+3.25%)
Jun 08, 2021	2.683	2.715	2.572	2.598	204,895	-0.05(-1.96%)
Jun 07, 2021	2.624	2.695	2.579	2.650	805,539	+0.08(+3.29%)
Jun 04, 2021	2.702	2.806	2.566	2.566	532,050	-0.15(-5.50%)
Jun 03, 2021	2.598	2.715	2.546	2.715	93,589	+0.12(+4.50%)
Jun 02, 2021	2.533	2.598	2.533	2.598	128,669	+0.12(+4.71%)

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.