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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	2.247	2.260	2.213	2.260	1,665	+0.02(+0.87%)
Mar 30, 2020	2.377	2.377	2.150	2.241	37,380	-0.17(-7.01%)
Mar 27, 2020	2.468	2.468	2.332	2.410	27,864	-0.03(-1.33%)
Mar 26, 2020	2.241	2.590	2.241	2.442	62,307	+0.19(+8.36%)
Mar 25, 2020	2.027	2.358	2.027	2.254	31,885	+0.21(+10.16%)
Mar 24, 2020	1.955	2.222	1.955	2.046	28,985	+0.17(+9.00%)
Mar 23, 2020	1.981	2.176	1.797	1.877	41,758	-0.16(-7.67%)
Mar 20, 2020	2.496	2.589	2.033	2.033	45,876	-0.38(-15.86%)
Mar 19, 2020	2.215	2.501	2.111	2.416	117,428	+0.14(+6.29%)
Mar 18, 2020	2.481	2.494	2.098	2.273	112,131	-0.31(-12.06%)
Mar 17, 2020	2.696	2.754	2.468	2.585	163,055	-0.10(-3.86%)
Mar 16, 2020	2.728	2.923	2.520	2.689	82,354	-0.18(-6.12%)
Mar 13, 2020	2.830	2.910	2.621	2.865	65,120	+0.07(+2.56%)
Mar 12, 2020	2.845	2.852	2.546	2.793	128,780	-0.11(-3.80%)
Mar 11, 2020	3.111	3.176	2.897	2.904	71,622	-0.23(-7.26%)
Mar 10, 2020	2.969	3.144	2.967	3.131	57,219	+0.24(+8.31%)
Mar 09, 2020	3.254	3.364	2.845	2.891	183,812	-0.54(-15.72%)
Mar 06, 2020	3.274	3.625	3.274	3.430	96,525	-0.19(-5.38%)
Mar 05, 2020	3.638	3.638	3.533	3.625	47,049	-0.01(-0.18%)
Mar 04, 2020	3.573	3.651	3.476	3.631	5,634	+0.11(+3.14%)
Mar 03, 2020	3.378	3.521	3.378	3.521	51,350	+0.11(+3.24%)
Mar 02, 2020	3.449	3.488	3.332	3.410	135,811	-0.16(-4.37%)
Feb 28, 2020	3.488	3.566	3.430	3.566	58,962	+0.06(+1.86%)
Feb 27, 2020	3.482	3.579	3.254	3.501	80,596	-0.05(-1.28%)
Feb 26, 2020	3.579	3.638	3.469	3.547	142,919	-0.01(-0.36%)
Feb 25, 2020	3.410	3.560	3.410	3.560	80,200	+0.16(+4.58%)
Feb 24, 2020	3.313	3.430	3.287	3.404	23,809	+0.05(+1.35%)
Feb 21, 2020	3.371	3.417	3.345	3.358	14,317	-0.02(-0.58%)
Feb 20, 2020	3.436	3.514	3.352	3.378	12,468	+0.03(+0.97%)
Feb 19, 2020	3.352	3.404	3.313	3.345	31,256	+0.01(+0.39%)
Feb 18, 2020	3.319	3.423	3.313	3.332	22,517	-0.10(-2.84%)
Feb 14, 2020	3.404	3.430	3.267	3.430	45,876	+0.03(+0.96%)
Feb 13, 2020	3.391	3.397	3.345	3.397	15,591	-0.03(-0.76%)
Feb 12, 2020	3.508	3.540	3.417	3.423	60,112	-0.01(-0.19%)
Feb 11, 2020	3.527	3.592	3.417	3.430	43,425	-0.13(-3.65%)
Feb 10, 2020	3.469	3.612	3.461	3.560	40,009	+0.05(+1.48%)
Feb 07, 2020	3.417	3.508	3.358	3.508	56,498	+0.06(+1.89%)
Feb 06, 2020	3.602	3.602	3.443	3.443	37,798	-0.12(-3.46%)
Feb 05, 2020	3.495	3.599	3.436	3.566	66,113	+0.09(+2.62%)
Feb 04, 2020	3.579	3.625	3.423	3.475	51,657	-0.09(-2.55%)
Feb 03, 2020	3.410	3.618	3.410	3.566	89,707	+0.11(+3.20%)
Jan 31, 2020	3.657	3.715	3.410	3.456	74,202	-0.12(-3.27%)
Jan 30, 2020	3.690	3.748	3.569	3.573	83,986	-0.18(-4.76%)
Jan 29, 2020	3.780	3.826	3.683	3.751	37,795	-0.07(-1.79%)
Jan 28, 2020	3.832	3.898	3.813	3.819	37,013	-0.03(-0.84%)
Jan 27, 2020	3.793	3.852	3.716	3.852	35,876	-0.06(-1.49%)
Jan 24, 2020	3.832	3.949	3.787	3.910	46,338	-0.04(-0.99%)
Jan 23, 2020	3.845	3.969	3.839	3.949	43,014	+0.12(+3.23%)
Jan 22, 2020	3.780	4.040	3.774	3.826	62,732	-0.01(-0.34%)
Jan 21, 2020	4.021	4.175	3.839	3.839	58,577	-0.18(-4.52%)
Jan 17, 2020	4.001	4.131	3.962	4.021	56,806	+0.09(+2.31%)
Jan 16, 2020	3.969	4.092	3.917	3.930	82,780	-0.06(-1.47%)
Jan 15, 2020	4.086	4.125	3.962	3.988	55,978	-0.10(-2.38%)
Jan 14, 2020	4.294	4.294	4.040	4.086	54,326	-0.12(-2.78%)
Jan 13, 2020	4.203	4.365	4.125	4.203	110,216	+0.07(+1.73%)
Jan 10, 2020	4.157	4.177	4.092	4.131	57,114	-0.01(-0.16%)
Jan 09, 2020	4.131	4.188	4.099	4.138	52,023	+0.02(+0.47%)
Jan 08, 2020	4.105	4.281	4.085	4.118	78,998	-0.02(-0.47%)
Jan 07, 2020	3.923	4.151	3.923	4.138	127,036	+0.19(+4.77%)
Jan 06, 2020	4.034	4.109	3.910	3.949	54,061	-0.09(-2.25%)
Jan 03, 2020	4.255	4.326	3.956	4.040	147,328	-0.21(-5.04%)

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.