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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	3.520	3.569	3.476	3.569	140,898	+0.03(+0.75%)
Sep 29, 2004	3.564	3.692	3.525	3.542	153,397	-0.03(-0.86%)
Sep 28, 2004	3.498	3.586	3.467	3.573	285,659	+0.11(+3.05%)
Sep 27, 2004	3.533	3.538	3.335	3.467	71,130	-0.06(-1.75%)
Sep 24, 2004	3.472	3.542	3.432	3.529	64,313	+0.10(+2.95%)
Sep 23, 2004	3.437	3.437	3.375	3.428	31,815	-0.01(-0.26%)
Sep 22, 2004	3.476	3.494	3.357	3.437	33,179	+0.00(+0.13%)
Sep 21, 2004	3.410	3.463	3.366	3.432	35,224	+0.09(+2.63%)
Sep 20, 2004	3.459	3.459	3.344	3.344	29,543	-0.10(-2.94%)
Sep 17, 2004	3.375	3.459	3.375	3.445	61,586	+0.07(+2.09%)
Sep 16, 2004	3.410	3.410	3.375	3.375	17,271	-0.03(-0.90%)
Sep 15, 2004	3.406	3.503	3.388	3.406	44,769	-0.00(-0.13%)
Sep 14, 2004	3.278	3.432	3.278	3.410	41,360	+0.04(+1.31%)
Sep 13, 2004	3.357	3.366	3.344	3.366	74,994	+0.04(+1.32%)
Sep 10, 2004	3.322	3.322	3.256	3.322	86,811	+0.07(+2.30%)
Sep 09, 2004	3.256	3.322	3.225	3.247	65,222	+0.04(+1.10%)
Sep 08, 2004	3.256	3.256	3.195	3.212	24,543	-0.04(-1.08%)
Sep 07, 2004	3.181	3.247	3.177	3.247	137,716	+0.10(+3.22%)
Sep 03, 2004	3.129	3.146	3.102	3.146	12,726	+0.03(+0.85%)
Sep 02, 2004	3.124	3.129	3.089	3.120	11,590	-0.03(-0.98%)

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.