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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	5.676	5.753	5.676	5.748	169,638	+0.07(+1.28%)
Apr 28, 2011	5.644	5.694	5.603	5.676	110,968	+0.02(+0.32%)
Apr 27, 2011	5.626	5.716	5.626	5.657	118,962	+0.00(+0.00%)
Apr 26, 2011	5.703	5.735	5.657	5.657	145,090	-0.05(-0.80%)
Apr 25, 2011	5.716	5.730	5.685	5.703	90,140	-0.07(-1.18%)
Apr 21, 2011	5.807	5.812	5.726	5.771	93,456	-0.04(-0.63%)
Apr 20, 2011	5.848	5.867	5.780	5.807	159,863	+0.01(+0.24%)
Apr 19, 2011	5.726	5.812	5.726	5.794	62,526	-0.00(-0.08%)
Apr 18, 2011	5.835	5.864	5.789	5.798	365,817	-0.18(-3.04%)
Apr 15, 2011	6.034	6.062	5.966	5.980	228,402	-0.05(-0.90%)
Apr 14, 2011	6.089	6.134	5.948	6.034	781,062	-0.06(-1.01%)
Apr 13, 2011	6.216	6.220	6.066	6.096	42,350	-0.12(-2.01%)
Apr 12, 2011	6.152	6.220	6.016	6.220	85,028	+0.01(+0.15%)
Apr 11, 2011	6.216	6.243	6.175	6.211	136,392	-0.02(-0.36%)
Apr 08, 2011	6.261	6.275	6.230	6.234	91,210	-0.02(-0.36%)
Apr 07, 2011	6.248	6.302	6.243	6.257	39,872	+0.00(+0.07%)
Apr 06, 2011	6.257	6.284	6.243	6.252	68,593	+0.00(+0.00%)
Apr 05, 2011	6.266	6.284	6.243	6.252	90,232	+0.00(+0.00%)
Apr 04, 2011	6.230	6.289	6.230	6.252	69,600	+0.01(+0.15%)
Apr 01, 2011	6.357	6.384	6.148	6.243	208,809	-0.05(-0.79%)
Mar 31, 2011	6.370	6.379	6.270	6.293	193,815	-0.08(-1.28%)
Mar 30, 2011	6.384	6.384	6.375	6.375	194,282	-0.03(-0.43%)
Mar 29, 2011	6.466	6.470	6.388	6.403	24,900	-0.12(-1.80%)
Mar 28, 2011	6.447	6.520	6.438	6.520	162,713	+0.07(+1.13%)
Mar 25, 2011	6.425	6.457	6.357	6.447	19,638	+0.07(+1.14%)
Mar 24, 2011	6.366	6.393	6.357	6.375	15,416	+0.02(+0.29%)
Mar 23, 2011	6.334	6.398	6.334	6.357	22,228	-0.02(-0.36%)
Mar 22, 2011	6.325	6.379	6.279	6.379	28,052	+0.02(+0.36%)
Mar 21, 2011	6.447	6.448	6.343	6.357	56,822	+0.05(+0.72%)
Mar 18, 2011	6.398	6.398	6.257	6.311	50,058	-0.05(-0.71%)
Mar 17, 2011	6.348	6.411	6.275	6.357	31,291	+0.09(+1.45%)
Mar 16, 2011	6.266	6.398	6.248	6.266	82,843	-0.06(-1.00%)
Mar 15, 2011	6.239	6.466	6.225	6.329	97,104	-0.14(-2.11%)
Mar 14, 2011	6.379	6.466	6.307	6.466	32,078	+0.00(+0.00%)
Mar 11, 2011	6.420	6.507	6.220	6.466	73,921	+0.02(+0.35%)
Mar 10, 2011	6.452	6.479	6.220	6.443	115,313	-0.10(-1.53%)
Mar 09, 2011	6.516	6.552	6.443	6.543	56,822	+0.00(+0.07%)
Mar 08, 2011	6.407	6.538	6.393	6.538	17,586	+0.18(+2.86%)
Mar 07, 2011	6.479	6.497	6.348	6.357	69,677	-0.05(-0.71%)
Mar 04, 2011	6.556	6.556	6.371	6.402	69,800	-0.12(-1.81%)
Mar 03, 2011	6.479	6.579	6.398	6.520	200,634	+0.08(+1.20%)
Mar 02, 2011	6.452	6.511	6.366	6.443	50,655	-0.02(-0.28%)
Mar 01, 2011	6.625	6.625	6.438	6.461	20,387	-0.16(-2.47%)
Feb 28, 2011	6.339	6.652	6.337	6.625	149,450	+0.25(+3.84%)
Feb 25, 2011	6.375	6.443	6.357	6.379	74,718	+0.02(+0.36%)
Feb 24, 2011	6.361	6.561	6.257	6.357	208,136	-0.00(-0.01%)
Feb 23, 2011	6.402	6.434	6.102	6.357	96,824	-0.07(-1.05%)
Feb 22, 2011	6.675	6.675	6.402	6.425	191,104	-0.26(-3.87%)
Feb 18, 2011	6.784	6.811	6.584	6.684	98,570	-0.13(-1.87%)
Feb 17, 2011	6.656	6.870	6.652	6.811	217,245	+0.16(+2.39%)
Feb 16, 2011	6.697	6.729	6.584	6.652	68,637	-0.07(-1.08%)
Feb 15, 2011	6.802	6.802	6.702	6.724	17,020	-0.08(-1.13%)
Feb 14, 2011	6.906	6.906	6.797	6.802	36,551	-0.12(-1.77%)
Feb 11, 2011	6.956	6.961	6.856	6.924	85,572	-0.00(-0.07%)
Feb 10, 2011	7.124	7.206	6.929	6.929	157,630	-0.22(-3.11%)
Feb 09, 2011	7.269	7.297	7.092	7.151	26,585	-0.17(-2.30%)
Feb 08, 2011	7.292	7.356	7.292	7.319	34,947	+0.03(+0.37%)
Feb 07, 2011	7.442	7.442	7.228	7.292	36,650	-0.17(-2.25%)
Feb 04, 2011	7.251	7.524	7.251	7.460	153,470	+0.21(+2.88%)
Feb 03, 2011	7.179	7.265	7.174	7.251	48,318	+0.03(+0.38%)
Feb 02, 2011	7.183	7.274	7.160	7.224	39,165	-0.04(-0.62%)

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.