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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	4.783	4.893	4.730	4.796	178,540	+0.00(+0.00%)
Jul 30, 2008	4.810	4.823	4.788	4.796	77,050	-0.04(-0.82%)
Jul 29, 2008	4.836	4.840	4.761	4.836	139,775	+0.04(+0.83%)
Jul 28, 2008	4.818	4.924	4.730	4.796	393,894	-0.09(-1.89%)
Jul 25, 2008	4.871	5.003	4.840	4.889	131,394	+0.02(+0.36%)
Jul 24, 2008	4.959	4.959	4.752	4.871	389,474	-0.07(-1.42%)
Jul 23, 2008	5.276	5.276	4.884	4.942	299,890	-0.34(-6.42%)
Jul 22, 2008	5.003	5.280	4.840	5.280	223,368	+0.31(+6.19%)
Jul 21, 2008	4.361	5.263	4.361	4.972	163,607	+0.16(+3.39%)
Jul 18, 2008	4.915	4.915	4.691	4.810	183,924	-0.11(-2.15%)
Jul 17, 2008	4.840	5.087	4.774	4.915	191,085	+0.25(+5.38%)
Jul 16, 2008	4.620	4.664	4.497	4.664	315,586	+0.08(+1.83%)
Jul 15, 2008	4.559	4.642	4.462	4.581	351,283	-0.02(-0.48%)
Jul 14, 2008	4.581	4.735	4.515	4.603	232,368	+0.03(+0.58%)
Jul 11, 2008	4.620	4.647	4.541	4.576	461,600	-0.07(-1.52%)
Jul 10, 2008	4.541	4.726	4.541	4.647	360,696	+0.06(+1.34%)
Jul 09, 2008	4.647	4.796	4.581	4.585	249,791	-0.17(-3.52%)
Jul 08, 2008	4.620	4.779	4.612	4.752	106,171	+0.13(+2.86%)
Jul 07, 2008	4.612	4.735	4.612	4.620	262,902	-0.02(-0.47%)
Jul 04, 2008	4.739	4.752	4.598	4.642	101,110	+0.00(+0.00%)
Jul 03, 2008	4.739	4.752	4.598	4.642	101,110	-0.10(-2.04%)
Jul 02, 2008	4.906	4.942	4.730	4.739	179,410	-0.14(-2.89%)
Jul 01, 2008	4.898	4.959	4.691	4.880	192,946	-0.08(-1.60%)
Jun 30, 2008	5.030	5.188	4.959	4.959	230,779	-0.15(-3.01%)
Jun 27, 2008	5.280	5.302	5.082	5.113	222,750	-0.16(-3.09%)
Jun 26, 2008	5.280	5.280	5.109	5.276	375,327	+0.06(+1.10%)
Jun 25, 2008	4.893	5.962	4.893	5.219	2,513,494	+0.29(+5.99%)
Jun 24, 2008	5.038	5.060	4.906	4.924	264,633	-0.07(-1.50%)
Jun 23, 2008	4.972	5.038	4.950	4.999	87,252	-0.04(-0.79%)
Jun 20, 2008	5.179	5.219	4.942	5.038	321,838	-0.22(-4.26%)
Jun 19, 2008	5.276	5.280	5.091	5.263	167,934	-0.02(-0.33%)
Jun 18, 2008	5.096	5.360	5.047	5.280	340,573	+0.18(+3.63%)
Jun 17, 2008	5.188	5.252	5.087	5.096	178,281	-0.14(-2.69%)
Jun 16, 2008	5.360	5.588	5.210	5.236	188,919	-0.24(-4.34%)
Jun 13, 2008	5.364	5.496	5.346	5.474	125,908	+0.09(+1.63%)
Jun 12, 2008	5.430	5.492	5.368	5.386	203,979	+0.02(+0.41%)
Jun 11, 2008	5.624	5.690	5.346	5.364	368,566	-0.27(-4.77%)
Jun 10, 2008	5.738	5.782	5.553	5.632	489,991	-0.17(-2.88%)
Jun 09, 2008	5.958	6.006	5.747	5.800	444,222	-0.10(-1.72%)
Jun 06, 2008	5.914	6.020	5.861	5.901	1,054,719	-0.23(-3.80%)
Jun 05, 2008	5.905	6.143	5.896	6.134	1,174,814	+0.28(+4.81%)
Jun 04, 2008	5.971	6.002	5.791	5.852	1,101,177	-0.02(-0.37%)
Jun 03, 2008	5.940	5.949	5.751	5.874	621,537	-0.07(-1.11%)
Jun 02, 2008	5.844	5.940	5.800	5.940	138,968	+0.07(+1.28%)
May 30, 2008	6.200	6.200	5.817	5.866	1,079,781	-0.27(-4.38%)
May 29, 2008	6.160	6.204	6.134	6.134	195,118	-0.07(-1.06%)
May 28, 2008	6.200	6.279	6.143	6.200	102,719	-0.04(-0.63%)
May 27, 2008	6.174	6.310	6.174	6.240	157,374	+0.03(+0.42%)
May 26, 2008	6.253	6.367	6.143	6.213	0	+0.00(+0.00%)
May 23, 2008	6.253	6.367	6.143	6.213	183,490	-0.11(-1.74%)
May 22, 2008	6.191	6.376	6.191	6.323	137,034	+0.13(+2.06%)
May 21, 2008	6.178	6.451	6.160	6.196	364,744	-0.01(-0.14%)
May 20, 2008	6.297	6.297	6.187	6.204	97,719	-0.11(-1.67%)
May 19, 2008	6.187	6.376	6.160	6.310	162,089	+0.15(+2.36%)
May 16, 2008	6.182	6.242	6.116	6.165	388,924	+0.01(+0.21%)
May 15, 2008	5.901	6.213	5.888	6.152	1,959,337	+0.18(+3.02%)
May 14, 2008	6.178	6.178	5.962	5.971	313,259	-0.15(-2.37%)
May 13, 2008	5.896	6.425	5.870	6.116	5,095,735	+0.19(+3.19%)
May 12, 2008	6.090	6.101	5.830	5.927	401,268	-0.19(-3.09%)
May 09, 2008	6.134	6.134	5.980	6.116	152,599	-0.01(-0.22%)
May 08, 2008	6.187	6.222	5.984	6.130	253,027	-0.14(-2.25%)
May 07, 2008	6.380	6.380	6.116	6.270	245,985	-0.07(-1.11%)
May 06, 2008	6.138	6.460	6.050	6.341	482,766	+0.29(+4.72%)
May 05, 2008	6.160	6.160	6.028	6.055	212,919	-0.07(-1.15%)
May 02, 2008	6.047	6.130	5.971	6.125	149,804	+0.07(+1.24%)

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.