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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	3.278	3.569	3.256	3.520	234,527	+0.24(+7.38%)
Jul 30, 2003	3.256	3.278	3.239	3.278	33,633	+0.04(+1.22%)
Jul 29, 2003	3.234	3.256	3.212	3.239	59,995	+0.05(+1.52%)
Jul 28, 2003	3.322	3.353	3.124	3.190	131,353	-0.09(-2.68%)
Jul 25, 2003	3.384	3.388	3.261	3.278	163,169	-0.11(-3.25%)
Jul 24, 2003	3.375	3.410	3.371	3.388	39,996	-0.02(-0.52%)
Jul 23, 2003	3.467	3.472	3.393	3.406	92,947	-0.06(-1.78%)
Jul 22, 2003	3.467	3.467	3.437	3.467	3,863	+0.02(+0.51%)
Jul 21, 2003	3.432	3.498	3.419	3.450	56,131	+0.02(+0.51%)
Jul 18, 2003	3.507	3.507	3.415	3.432	44,087	-0.02(-0.51%)
Jul 17, 2003	3.454	3.454	3.362	3.450	180,894	+0.05(+1.42%)
Jul 16, 2003	3.322	3.459	3.300	3.401	93,629	+0.07(+1.98%)
Jul 15, 2003	3.476	3.520	3.151	3.335	212,028	-0.15(-4.41%)
Jul 14, 2003	3.630	3.718	3.454	3.489	115,218	-0.12(-3.29%)
Jul 11, 2003	3.630	3.630	3.520	3.608	144,079	-0.02(-0.61%)
Jul 10, 2003	3.762	3.767	3.630	3.630	54,768	-0.13(-3.51%)
Jul 09, 2003	3.767	3.771	3.762	3.762	23,180	-0.02(-0.47%)
Jul 08, 2003	3.850	3.850	3.780	3.780	11,817	-0.07(-1.83%)
Jul 07, 2003	3.872	3.916	3.828	3.850	103,855	-0.00(-0.11%)
Jul 03, 2003	3.899	3.899	3.855	3.855	3,408	-0.04(-1.13%)
Jul 02, 2003	3.802	3.938	3.758	3.899	208,392	+0.14(+3.75%)
Jul 01, 2003	3.652	3.784	3.652	3.758	166,805	-0.22(-5.64%)
Jun 30, 2003	3.872	3.982	3.776	3.982	229,527	+0.07(+1.91%)
Jun 27, 2003	3.916	3.982	3.894	3.908	53,859	-0.02(-0.56%)
Jun 26, 2003	4.145	4.145	3.837	3.930	222,937	-0.22(-5.20%)
Jun 25, 2003	4.185	4.211	4.136	4.145	87,038	-0.01(-0.21%)
Jun 24, 2003	4.180	4.180	4.136	4.154	63,176	+0.00(+0.11%)
Jun 23, 2003	4.136	4.260	4.114	4.150	31,133	-0.02(-0.53%)
Jun 20, 2003	4.202	4.202	4.141	4.172	31,133	-0.03(-0.73%)
Jun 19, 2003	4.158	4.229	4.158	4.202	41,814	+0.00(+0.10%)
Jun 18, 2003	4.180	4.286	4.180	4.198	23,180	+0.02(+0.42%)
Jun 17, 2003	4.202	4.220	3.969	4.180	66,131	-0.04(-1.04%)
Jun 16, 2003	4.224	4.224	4.176	4.224	22,043	+0.04(+0.84%)
Jun 13, 2003	4.268	4.290	4.158	4.189	67,040	+0.01(+0.21%)
Jun 12, 2003	4.273	4.273	4.172	4.180	60,449	-0.00(-0.11%)
Jun 11, 2003	4.290	4.290	4.180	4.185	82,493	-0.06(-1.45%)
Jun 10, 2003	4.308	4.308	4.224	4.246	70,903	-0.04(-0.92%)
Jun 09, 2003	4.422	4.444	4.268	4.286	123,626	-0.14(-3.08%)
Jun 06, 2003	4.400	4.484	4.387	4.422	136,125	+0.15(+3.61%)
Jun 05, 2003	4.242	4.282	4.229	4.268	228,163	+0.04(+0.94%)
Jun 04, 2003	4.172	4.255	4.136	4.229	291,340	+0.11(+2.67%)
Jun 03, 2003	3.996	4.158	3.996	4.119	243,617	+0.14(+3.43%)
Jun 02, 2003	3.916	4.057	3.916	3.982	194,757	+0.11(+2.72%)
May 30, 2003	3.908	3.908	3.872	3.877	84,311	-0.02(-0.45%)
May 29, 2003	3.903	3.960	3.894	3.894	237,708	-0.01(-0.23%)
May 28, 2003	3.740	3.908	3.740	3.903	316,566	+0.03(+0.80%)
May 27, 2003	3.753	3.974	3.753	3.872	289,068	+0.20(+5.39%)
May 23, 2003	3.560	3.740	3.560	3.674	237,026	+0.13(+3.60%)
May 22, 2003	3.551	3.586	3.520	3.547	126,126	-0.07(-1.95%)
May 21, 2003	3.542	3.643	3.533	3.617	49,996	+0.03(+0.86%)
May 20, 2003	3.705	3.762	3.498	3.586	376,106	-0.19(-5.01%)
May 19, 2003	4.004	4.048	3.696	3.776	124,308	-0.22(-5.51%)
May 16, 2003	4.132	4.136	3.894	3.996	185,440	-0.14(-3.30%)
May 15, 2003	4.114	4.132	3.784	4.132	75,221	-0.01(-0.32%)
May 14, 2003	4.255	4.255	4.092	4.145	476,780	-0.04(-0.84%)
May 13, 2003	4.136	4.180	4.114	4.180	58,404	+0.02(+0.53%)
May 12, 2003	4.136	4.158	4.097	4.158	118,172	+0.00(+0.00%)
May 09, 2003	4.158	4.233	4.119	4.158	30,224	-0.04(-1.05%)
May 08, 2003	4.202	4.220	4.114	4.202	38,860	-0.04(-1.04%)
May 07, 2003	4.374	4.400	4.246	4.246	526,322	-0.13(-2.92%)
May 06, 2003	4.374	4.378	4.321	4.374	33,633	+0.02(+0.40%)
May 05, 2003	4.290	4.400	4.290	4.356	71,812	+0.07(+1.54%)
May 02, 2003	4.290	4.317	4.290	4.290	325,201	+0.00(+0.10%)

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.