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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	6.002	6.204	5.962	6.182	489,734	+0.06(+0.93%)
Mar 28, 2008	6.138	6.204	6.028	6.125	347,995	+0.00(+0.00%)
Mar 27, 2008	6.015	6.138	5.980	6.125	604,725	+0.04(+0.72%)
Mar 26, 2008	5.949	6.081	5.896	6.081	601,543	+0.05(+0.88%)
Mar 25, 2008	6.015	6.156	5.923	6.028	301,112	-0.00(-0.07%)
Mar 24, 2008	5.822	6.086	5.747	6.033	523,595	+0.17(+2.93%)
Mar 21, 2008	6.050	6.050	5.742	5.861	336,564	+0.00(+0.00%)
Mar 20, 2008	6.050	6.050	5.742	5.861	336,564	-0.22(-3.55%)
Mar 19, 2008	6.116	6.116	5.940	6.077	276,341	-0.04(-0.58%)
Mar 18, 2008	5.619	6.112	5.619	6.112	329,671	+0.52(+9.37%)
Mar 17, 2008	5.553	5.637	5.311	5.588	501,324	-0.20(-3.42%)
Mar 14, 2008	5.707	5.896	5.650	5.786	620,860	+0.11(+1.94%)
Mar 13, 2008	5.698	5.698	5.566	5.676	1,304,216	-0.07(-1.15%)
Mar 12, 2008	5.742	5.782	5.646	5.742	105,041	+0.07(+1.16%)
Mar 11, 2008	5.712	5.742	5.544	5.676	201,802	+0.08(+1.49%)
Mar 10, 2008	5.698	5.720	5.549	5.593	109,082	-0.08(-1.47%)
Mar 07, 2008	5.725	5.826	5.566	5.676	308,157	-0.11(-1.98%)
Mar 06, 2008	5.967	6.059	5.791	5.791	287,477	-0.15(-2.52%)
Mar 05, 2008	6.042	6.077	5.896	5.940	675,856	-0.10(-1.68%)
Mar 04, 2008	6.050	6.292	5.967	6.042	361,460	-0.02(-0.29%)
Mar 03, 2008	6.204	6.204	6.033	6.059	558,910	-0.11(-1.85%)
Feb 29, 2008	6.050	6.226	6.050	6.174	1,620,782	+0.04(+0.57%)
Feb 28, 2008	6.165	6.226	6.028	6.138	307,930	-0.06(-0.92%)
Feb 27, 2008	6.178	6.270	6.165	6.196	214,528	+0.04(+0.72%)
Feb 26, 2008	6.112	6.187	6.103	6.152	146,124	+0.04(+0.65%)
Feb 25, 2008	6.094	6.213	6.072	6.112	148,624	+0.03(+0.51%)
Feb 22, 2008	6.156	6.200	6.072	6.081	624,496	-0.07(-1.22%)
Feb 21, 2008	6.235	6.257	6.156	6.156	833,798	+0.00(+0.07%)
Feb 20, 2008	5.945	6.248	5.945	6.152	211,949	+0.08(+1.38%)
Feb 19, 2008	6.341	6.341	6.059	6.068	177,940	-0.14(-2.20%)
Feb 18, 2008	6.050	6.231	5.945	6.204	0	+0.00(+0.00%)
Feb 15, 2008	6.050	6.231	5.945	6.204	231,118	+0.19(+3.15%)
Feb 14, 2008	5.962	6.064	5.883	6.015	698,581	+0.09(+1.48%)
Feb 13, 2008	5.720	5.980	5.676	5.927	110,218	+0.23(+4.02%)
Feb 12, 2008	5.544	5.760	5.527	5.698	478,598	+0.18(+3.27%)
Feb 11, 2008	5.544	5.588	5.478	5.518	530,185	-0.03(-0.48%)
Feb 08, 2008	5.676	5.681	5.500	5.544	454,964	+0.00(+0.00%)
Feb 07, 2008	5.597	5.681	5.500	5.544	181,022	-0.16(-2.78%)
Feb 06, 2008	5.804	5.804	5.606	5.703	228,525	-0.02(-0.31%)
Feb 05, 2008	5.764	5.857	5.720	5.720	167,032	-0.05(-0.91%)
Feb 04, 2008	5.918	5.958	5.742	5.773	352,245	-0.15(-2.45%)
Feb 01, 2008	5.646	5.923	5.646	5.918	363,946	+0.23(+4.02%)
Jan 31, 2008	5.672	5.751	5.580	5.690	274,523	-0.03(-0.46%)
Jan 30, 2008	5.615	5.826	5.456	5.716	788,692	+0.07(+1.17%)
Jan 29, 2008	5.676	5.742	5.448	5.650	645,122	-0.03(-0.47%)
Jan 28, 2008	5.707	5.738	5.565	5.676	559,728	-0.00(-0.08%)
Jan 25, 2008	5.976	6.152	5.628	5.681	515,414	-0.17(-2.93%)
Jan 24, 2008	5.808	5.923	5.795	5.852	520,186	-0.03(-0.52%)
Jan 23, 2008	5.817	6.077	5.615	5.883	661,675	-0.06(-0.96%)
Jan 22, 2008	5.118	6.055	5.060	5.940	449,192	-0.04(-0.74%)
Jan 21, 2008	5.971	6.156	5.914	5.984	0	+0.00(+0.00%)
Jan 18, 2008	5.971	6.156	5.914	5.984	263,388	+0.02(+0.37%)
Jan 17, 2008	5.945	6.147	5.742	5.962	821,072	+0.11(+1.80%)
Jan 16, 2008	5.883	5.883	5.377	5.857	1,722,535	+0.00(+0.08%)
Jan 15, 2008	6.028	6.046	5.830	5.852	79,084	-0.16(-2.64%)
Jan 14, 2008	6.152	6.160	5.954	6.011	95,219	-0.09(-1.44%)
Jan 11, 2008	6.068	6.160	6.037	6.099	181,122	-0.01(-0.14%)
Jan 10, 2008	5.932	6.143	5.896	6.108	319,065	+0.20(+3.43%)
Jan 09, 2008	6.090	6.090	5.861	5.905	619,930	-0.08(-1.32%)
Jan 08, 2008	6.077	6.169	5.888	5.984	1,085,142	-0.14(-2.30%)
Jan 07, 2008	6.147	6.240	6.028	6.125	511,641	-0.02(-0.36%)
Jan 04, 2008	6.297	6.328	6.116	6.147	665,370	-0.15(-2.38%)
Jan 03, 2008	6.323	6.323	6.178	6.297	329,292	+0.05(+0.77%)
Jan 02, 2008	6.394	6.425	6.248	6.248	755,904	-0.15(-2.27%)

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.