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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	9.587	9.687	9.587	9.668	17,478	+0.04(+0.46%)
Jan 29, 2015	9.656	9.718	9.581	9.625	16,839	-0.05(-0.52%)
Jan 28, 2015	9.938	9.938	9.587	9.675	74,354	-0.19(-1.90%)
Jan 27, 2015	9.831	9.944	9.744	9.863	7,759	+0.00(+0.00%)
Jan 26, 2015	9.744	9.900	9.706	9.863	33,176	+0.04(+0.38%)
Jan 23, 2015	10.01	10.01	9.794	9.825	119,837	-0.13(-1.32%)
Jan 22, 2015	9.944	9.988	9.812	9.956	67,813	+0.01(+0.06%)
Jan 21, 2015	9.462	9.975	9.462	9.950	105,011	+0.39(+4.13%)
Jan 20, 2015	9.524	9.618	9.449	9.556	50,024	-0.03(-0.26%)
Jan 16, 2015	9.581	9.618	9.405	9.581	41,504	-0.05(-0.52%)
Jan 15, 2015	9.668	9.668	9.549	9.631	48,320	+0.00(+0.00%)
Jan 14, 2015	9.718	9.769	9.502	9.631	38,764	-0.18(-1.85%)
Jan 13, 2015	9.938	10.06	9.731	9.812	40,077	-0.11(-1.14%)
Jan 12, 2015	9.625	9.935	9.618	9.925	29,379	+0.16(+1.67%)
Jan 09, 2015	9.819	9.894	9.643	9.762	208,786	-0.07(-0.70%)
Jan 08, 2015	10.14	10.18	9.775	9.831	145,853	-0.24(-2.42%)
Jan 07, 2015	10.06	10.30	9.844	10.08	113,479	+0.06(+0.63%)
Jan 06, 2015	9.706	10.11	9.556	10.01	107,504	+0.38(+3.97%)
Jan 05, 2015	9.587	9.762	9.549	9.631	64,692	-0.02(-0.19%)
Jan 02, 2015	9.618	9.975	9.487	9.650	41,763	+0.03(+0.26%)
Dec 31, 2014	9.574	9.625	9.625	9.625	16,608	+0.12(+1.25%)
Dec 30, 2014	9.718	9.756	9.393	9.506	18,510	-0.26(-2.63%)
Dec 29, 2014	9.731	9.794	9.609	9.762	15,931	-0.06(-0.57%)
Dec 26, 2014	9.938	10.12	9.706	9.819	14,497	-0.13(-1.32%)
Dec 24, 2014	9.975	9.950	9.950	9.950	5,908	+0.01(+0.13%)
Dec 23, 2014	9.869	10.02	9.831	9.938	12,079	+0.12(+1.21%)
Dec 22, 2014	9.493	9.969	9.493	9.819	60,007	+0.31(+3.23%)
Dec 19, 2014	9.543	9.662	9.443	9.512	43,978	-0.06(-0.65%)
Dec 18, 2014	9.637	9.838	9.393	9.574	182,249	+0.01(+0.13%)
Dec 17, 2014	9.356	9.744	9.311	9.562	341,911	+0.21(+2.21%)
Dec 16, 2014	9.574	9.650	9.343	9.355	656,455	-0.24(-2.54%)
Dec 15, 2014	9.499	9.750	9.499	9.600	102,986	+0.08(+0.79%)
Dec 12, 2014	9.662	9.819	9.393	9.524	106,882	-0.29(-2.94%)
Dec 11, 2014	10.02	10.02	9.393	9.812	304,474	-0.21(-2.06%)
Dec 10, 2014	10.19	10.32	9.900	10.02	119,486	-0.27(-2.62%)
Dec 09, 2014	10.02	10.33	10.02	10.29	73,993	+0.10(+0.98%)
Dec 08, 2014	10.51	10.63	9.925	10.19	56,299	-0.39(-3.73%)
Dec 05, 2014	10.77	10.92	10.53	10.58	70,171	-0.14(-1.34%)
Dec 04, 2014	10.85	10.88	10.71	10.73	45,918	-0.08(-0.75%)
Dec 03, 2014	11.03	11.14	10.79	10.81	161,564	-0.26(-2.32%)
Dec 02, 2014	11.15	11.39	10.83	11.06	121,586	-0.03(-0.28%)
Dec 01, 2014	10.86	11.23	10.52	11.10	487,623	+0.04(+0.40%)
Nov 28, 2014	10.96	11.08	10.75	11.05	181,341	+0.15(+1.38%)
Nov 26, 2014	10.49	10.90	10.90	10.90	124,083	+0.40(+3.82%)
Nov 25, 2014	10.47	10.58	10.37	10.50	103,870	-0.01(-0.12%)
Nov 24, 2014	10.22	10.65	10.14	10.51	159,093	+0.31(+3.07%)
Nov 21, 2014	9.956	10.24	9.938	10.20	120,260	+0.27(+2.71%)
Nov 20, 2014	9.919	10.12	9.837	9.931	152,231	-0.01(-0.06%)
Nov 19, 2014	10.04	10.05	9.769	9.938	51,040	-0.18(-1.73%)
Nov 18, 2014	10.33	10.38	10.06	10.11	40,232	-0.20(-1.94%)
Nov 17, 2014	9.994	10.45	9.956	10.31	217,695	+0.26(+2.55%)
Nov 14, 2014	9.812	10.08	9.762	10.06	66,537	+0.31(+3.21%)
Nov 13, 2014	9.336	9.831	9.336	9.744	75,485	+0.35(+3.73%)
Nov 12, 2014	9.149	9.393	8.917	9.393	211,897	+0.19(+2.04%)
Nov 11, 2014	9.055	9.311	8.929	9.205	106,459	+0.13(+1.45%)
Nov 10, 2014	9.061	9.099	9.023	9.073	43,504	-0.07(-0.75%)
Nov 07, 2014	9.231	9.231	8.892	9.142	18,061	-0.09(-0.95%)
Nov 06, 2014	9.318	9.318	9.174	9.230	19,688	-0.13(-1.34%)
Nov 05, 2014	9.124	9.405	9.105	9.355	86,023	-0.02(-0.20%)
Nov 04, 2014	9.268	9.424	9.092	9.374	62,433	+0.09(+1.01%)

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.