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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	4.284	4.420	4.230	4.339	186,953	+0.05(+1.27%)
Jan 30, 2023	4.298	4.468	4.257	4.284	391,588	-0.12(-2.78%)
Jan 27, 2023	4.264	4.468	4.264	4.407	153,134	+0.08(+1.89%)
Jan 26, 2023	4.270	4.349	4.233	4.325	157,365	+0.13(+3.08%)
Jan 25, 2023	3.964	4.236	3.858	4.196	342,116	+0.29(+7.32%)
Jan 24, 2023	4.018	4.032	3.746	3.909	264,098	-0.03(-0.69%)
Jan 23, 2023	3.964	4.073	3.862	3.937	143,878	+0.01(+0.17%)
Jan 20, 2023	3.821	4.057	3.794	3.930	78,713	+0.07(+1.94%)
Jan 19, 2023	3.780	3.964	3.583	3.855	411,957	-0.05(-1.22%)
Jan 18, 2023	4.291	4.345	3.864	3.903	255,730	-0.32(-7.58%)
Jan 17, 2023	3.950	4.298	3.944	4.223	399,938	+0.25(+6.16%)
Jan 13, 2023	3.889	4.012	3.889	3.978	122,998	+0.08(+2.10%)
Jan 12, 2023	3.882	3.984	3.835	3.896	134,221	+0.05(+1.24%)
Jan 11, 2023	3.882	3.937	3.760	3.848	126,898	+0.01(+0.36%)
Jan 10, 2023	3.848	3.950	3.848	3.835	295,635	+0.04(+1.08%)
Jan 09, 2023	3.671	3.865	3.671	3.794	226,287	+0.10(+2.58%)
Jan 06, 2023	3.610	3.794	3.586	3.698	253,606	+0.14(+3.82%)
Jan 05, 2023	3.358	3.644	3.358	3.562	203,651	+0.16(+4.81%)
Jan 04, 2023	3.276	3.467	3.276	3.399	153,070	+0.12(+3.74%)
Jan 03, 2023	3.324	3.371	3.222	3.276	80,083	+0.02(+0.63%)
Dec 30, 2022	3.276	3.344	3.167	3.256	233,580	-0.05(-1.44%)
Dec 29, 2022	3.317	3.412	3.290	3.303	83,414	-0.03(-1.02%)
Dec 28, 2022	3.371	3.440	3.242	3.337	204,237	-0.07(-2.00%)
Dec 27, 2022	3.371	3.446	3.290	3.405	176,548	+0.06(+1.83%)
Dec 23, 2022	3.242	3.368	3.242	3.344	67,165	+0.07(+2.08%)
Dec 22, 2022	3.284	3.323	3.237	3.276	27,972	+0.03(+1.05%)
Dec 21, 2022	3.385	3.426	3.242	3.242	278,296	-0.13(-3.84%)
Dec 20, 2022	3.371	3.453	3.351	3.371	190,807	+0.03(+0.81%)
Dec 19, 2022	3.371	3.398	3.337	3.344	134,121	-0.03(-0.81%)
Dec 16, 2022	3.235	3.371	3.235	3.371	174,226	+0.11(+3.23%)
Dec 15, 2022	3.337	3.337	3.249	3.266	300,593	-0.04(-1.34%)
Dec 14, 2022	3.246	3.364	3.235	3.310	120,647	+0.01(+0.21%)
Dec 13, 2022	3.337	3.356	3.262	3.303	126,438	-0.06(-1.82%)
Dec 12, 2022	3.147	3.371	3.092	3.365	147,659	+0.20(+6.24%)
Dec 09, 2022	3.133	3.208	3.133	3.167	35,280	+0.03(+0.87%)
Dec 08, 2022	3.201	3.249	3.134	3.140	143,528	-0.10(-2.95%)
Dec 07, 2022	3.188	3.337	3.114	3.235	165,257	+0.10(+3.26%)
Dec 06, 2022	3.133	3.269	3.054	3.133	130,971	+0.02(+0.66%)
Dec 05, 2022	3.065	3.126	2.942	3.113	129,670	+0.01(+0.22%)
Dec 02, 2022	2.970	3.208	2.940	3.106	177,969	+0.19(+6.54%)
Dec 01, 2022	2.963	2.970	2.663	2.915	101,985	+0.00(+0.00%)
Nov 30, 2022	2.908	2.997	2.824	2.915	32,875	+0.00(+0.00%)
Nov 29, 2022	2.779	2.915	2.772	2.915	46,565	+0.18(+6.47%)
Nov 28, 2022	2.738	2.820	2.738	2.738	141,744	+0.00(+0.00%)
Nov 25, 2022	2.690	2.772	2.645	2.738	24,115	+0.11(+4.33%)
Nov 23, 2022	2.585	2.644	2.585	2.624	63,903	+0.04(+1.51%)
Nov 22, 2022	2.559	2.657	2.533	2.585	75,647	+0.00(+0.00%)
Nov 21, 2022	2.598	2.649	2.566	2.585	51,965	-0.07(-2.69%)
Nov 18, 2022	2.540	2.657	2.533	2.657	19,203	+0.11(+4.34%)
Nov 17, 2022	2.611	2.644	2.533	2.546	75,336	-0.12(-4.39%)
Nov 16, 2022	2.611	2.689	2.611	2.663	44,136	+0.01(+0.49%)
Nov 15, 2022	2.670	2.748	2.650	2.650	85,478	-0.06(-2.16%)
Nov 14, 2022	2.689	2.741	2.650	2.709	73,497	+0.02(+0.72%)
Nov 11, 2022	2.572	2.689	2.540	2.689	77,184	+0.15(+5.88%)
Nov 10, 2022	2.483	2.663	2.483	2.540	6,755	+0.07(+2.90%)
Nov 09, 2022	2.566	2.589	2.462	2.468	11,575	-0.10(-3.80%)
Nov 08, 2022	2.592	2.650	2.524	2.566	54,951	-0.05(-1.99%)
Nov 07, 2022	2.741	2.763	2.605	2.618	74,167	-0.14(-4.95%)
Nov 04, 2022	2.741	2.766	2.685	2.754	29,905	+0.08(+2.91%)
Nov 03, 2022	2.709	2.767	2.676	2.676	80,276	-0.07(-2.60%)
Nov 02, 2022	2.813	2.813	2.711	2.748	22,139	-0.04(-1.40%)