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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	5.148	5.276	5.148	5.192	589,499	+0.07(+1.37%)
Aug 30, 2006	5.008	5.135	4.994	5.122	629,496	+0.15(+3.01%)
Aug 29, 2006	5.008	5.052	4.902	4.972	566,546	-0.04(-0.70%)
Aug 28, 2006	5.030	5.034	4.977	5.008	118,172	-0.03(-0.61%)
Aug 25, 2006	5.016	5.047	4.959	5.038	53,859	+0.00(+0.09%)
Aug 24, 2006	5.060	5.104	4.933	5.034	129,989	+0.00(+0.09%)
Aug 23, 2006	5.153	5.157	5.030	5.030	109,991	-0.15(-2.89%)
Aug 22, 2006	5.126	5.189	5.104	5.179	14,089	+0.02(+0.43%)
Aug 21, 2006	5.166	5.166	5.034	5.157	30,452	-0.05(-1.01%)
Aug 18, 2006	5.210	5.223	5.192	5.210	268,160	-0.04(-0.67%)
Aug 17, 2006	5.188	5.245	5.175	5.245	106,809	+0.03(+0.59%)
Aug 16, 2006	5.267	5.267	5.148	5.214	698,808	-0.06(-1.17%)
Aug 15, 2006	5.276	5.294	5.223	5.276	33,860	+0.02(+0.33%)
Aug 14, 2006	5.223	5.258	5.192	5.258	59,540	+0.03(+0.50%)
Aug 11, 2006	5.245	5.254	5.192	5.232	46,132	-0.05(-1.00%)
Aug 10, 2006	5.298	5.298	5.192	5.285	139,761	-0.04(-0.74%)
Aug 09, 2006	5.298	5.351	5.285	5.324	188,621	+0.03(+0.50%)
Aug 08, 2006	5.289	5.316	5.267	5.298	98,401	-0.01(-0.25%)
Aug 07, 2006	5.382	5.408	5.280	5.311	72,039	-0.06(-1.07%)
Aug 04, 2006	5.355	5.426	5.285	5.368	284,750	+0.01(+0.25%)
Aug 03, 2006	5.294	5.386	5.285	5.355	271,342	+0.01(+0.16%)
Aug 02, 2006	5.219	5.412	5.197	5.346	567,228	+0.13(+2.45%)
Aug 01, 2006	5.100	5.258	5.038	5.219	832,889	+0.12(+2.33%)
Jul 31, 2006	5.148	5.232	5.056	5.100	145,443	-0.00(-0.09%)
Jul 28, 2006	4.810	5.192	4.810	5.104	253,843	+0.28(+5.84%)
Jul 27, 2006	4.823	4.849	4.774	4.823	1,331,032	+0.04(+0.92%)
Jul 26, 2006	4.805	4.805	4.673	4.779	218,391	+0.00(+0.09%)
Jul 25, 2006	4.766	4.827	4.735	4.774	174,759	+0.01(+0.18%)
Jul 24, 2006	4.708	4.788	4.708	4.766	370,198	+0.04(+0.74%)
Jul 21, 2006	4.761	4.810	4.695	4.730	118,172	-0.04(-0.92%)
Jul 20, 2006	4.854	4.854	4.752	4.774	104,764	-0.04(-0.73%)
Jul 19, 2006	4.673	4.915	4.673	4.810	327,247	+0.14(+2.92%)
Jul 18, 2006	4.669	4.752	4.634	4.673	272,705	+0.01(+0.19%)
Jul 17, 2006	4.660	4.664	4.581	4.664	97,265	+0.00(+0.00%)
Jul 14, 2006	4.713	4.713	4.612	4.664	259,297	-0.06(-1.30%)
Jul 13, 2006	4.827	4.827	4.722	4.726	111,582	-0.07(-1.56%)
Jul 12, 2006	4.849	4.862	4.779	4.801	344,291	-0.06(-1.18%)
Jul 11, 2006	4.889	4.906	4.796	4.858	588,135	-0.07(-1.52%)
Jul 10, 2006	4.849	4.953	4.849	4.933	97,492	+0.06(+1.26%)
Jul 07, 2006	4.906	4.924	4.849	4.871	219,301	-0.01(-0.27%)
Jul 06, 2006	4.823	4.946	4.823	4.884	181,122	+0.04(+0.73%)
Jul 05, 2006	5.038	5.060	4.818	4.849	200,438	-0.15(-2.91%)
Jul 03, 2006	4.942	4.994	4.928	4.994	150,442	+0.05(+1.07%)
Jun 30, 2006	4.928	4.981	4.906	4.942	263,388	+0.07(+1.35%)
Jun 29, 2006	4.832	4.906	4.810	4.876	961,288	+0.07(+1.56%)
Jun 28, 2006	4.876	4.876	4.774	4.801	34,542	-0.03(-0.64%)
Jun 27, 2006	4.832	4.880	4.818	4.832	617,224	+0.01(+0.27%)
Jun 26, 2006	4.766	4.858	4.766	4.818	331,110	-0.02(-0.36%)
Jun 23, 2006	4.788	4.906	4.788	4.836	59,540	+0.04(+0.83%)
Jun 22, 2006	4.783	4.818	4.708	4.796	300,203	+0.07(+1.49%)
Jun 21, 2006	4.761	4.876	4.726	4.726	447,464	-0.04(-0.83%)
Jun 20, 2006	4.796	4.858	4.748	4.766	181,576	+0.03(+0.65%)
Jun 19, 2006	4.950	4.959	4.695	4.735	354,290	-0.24(-4.78%)
Jun 16, 2006	5.047	5.074	4.955	4.972	661,311	-0.09(-1.74%)
Jun 15, 2006	5.008	5.100	4.972	5.060	718,807	+0.07(+1.41%)
Jun 14, 2006	4.880	5.104	4.880	4.990	259,070	+0.07(+1.52%)
Jun 13, 2006	4.827	5.034	4.744	4.915	546,093	+0.04(+0.90%)
Jun 12, 2006	5.052	5.106	4.845	4.871	156,578	-0.23(-4.57%)
Jun 09, 2006	5.214	5.223	5.052	5.104	280,205	-0.07(-1.28%)
Jun 08, 2006	5.254	5.254	5.126	5.170	468,372	-0.09(-1.67%)
Jun 07, 2006	5.170	5.404	5.157	5.258	465,418	+0.04(+0.76%)
Jun 06, 2006	5.214	5.263	5.170	5.219	105,673	-0.04(-0.75%)
Jun 05, 2006	5.192	5.364	5.192	5.258	356,790	+0.04(+0.67%)
Jun 02, 2006	5.298	5.346	5.184	5.223	465,872	-0.07(-1.41%)

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.