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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	19.08	19.65	18.55	19.61	110,993	+0.72(+3.82%)
Nov 29, 2017	19.15	19.75	18.89	18.89	43,425	-0.10(-0.51%)
Nov 28, 2017	19.33	19.33	18.86	18.99	122,638	-0.25(-1.28%)
Nov 27, 2017	19.78	19.80	18.92	19.23	52,431	-0.19(-0.97%)
Nov 24, 2017	19.62	20.04	19.42	19.42	106,402	-0.45(-2.29%)
Nov 22, 2017	18.84	19.95	18.73	19.88	65,309	+1.09(+5.81%)
Nov 21, 2017	18.77	19.56	18.56	18.79	111,693	-0.02(-0.10%)
Nov 20, 2017	19.02	19.10	18.38	18.80	42,040	-0.07(-0.34%)
Nov 17, 2017	18.97	19.10	18.84	18.87	76,410	+0.13(+0.69%)
Nov 16, 2017	18.24	19.47	18.24	18.74	134,606	+0.71(+3.96%)
Nov 15, 2017	17.15	18.16	17.03	18.03	190,749	+0.73(+4.21%)
Nov 14, 2017	17.68	17.95	16.77	17.30	132,432	-0.37(-2.10%)
Nov 13, 2017	18.06	18.19	17.64	17.67	37,378	-0.40(-2.19%)
Nov 10, 2017	18.74	19.45	17.70	18.06	131,336	-0.52(-2.82%)
Nov 09, 2017	18.13	18.76	17.68	18.59	64,198	+0.59(+3.27%)
Nov 08, 2017	18.59	18.97	17.91	18.00	97,136	-0.54(-2.91%)
Nov 07, 2017	18.58	18.93	18.46	18.54	84,021	+0.03(+0.17%)
Nov 06, 2017	18.61	18.86	18.34	18.51	93,078	-0.08(-0.43%)
Nov 03, 2017	18.53	19.02	18.38	18.59	127,321	+0.18(+0.98%)
Nov 02, 2017	17.86	18.48	17.85	18.41	82,274	+0.46(+2.59%)
Nov 01, 2017	18.14	18.53	17.51	17.94	141,039	-0.10(-0.55%)
Oct 31, 2017	17.39	18.28	17.39	18.04	166,438	+0.66(+3.81%)
Oct 30, 2017	17.46	17.75	17.21	17.38	49,072	+0.02(+0.11%)
Oct 27, 2017	17.54	17.54	17.05	17.36	100,538	-0.21(-1.20%)
Oct 26, 2017	17.62	17.82	17.38	17.57	72,720	-0.06(-0.32%)
Oct 25, 2017	17.94	18.28	17.51	17.63	117,840	-0.31(-1.73%)
Oct 24, 2017	16.67	18.19	16.41	17.94	371,466	+1.21(+7.26%)
Oct 23, 2017	15.42	17.26	15.42	16.72	376,700	+1.30(+8.39%)
Oct 20, 2017	15.47	15.73	15.31	15.43	97,463	+0.09(+0.61%)
Oct 19, 2017	15.54	15.73	15.27	15.34	76,796	-0.25(-1.63%)
Oct 18, 2017	15.65	15.80	15.50	15.59	118,840	-0.02(-0.16%)
Oct 17, 2017	15.52	15.80	15.45	15.61	78,736	+0.25(+1.61%)
Oct 16, 2017	15.00	15.43	15.00	15.37	324,343	+0.34(+2.27%)
Oct 13, 2017	15.26	15.26	14.93	15.03	274,123	-0.23(-1.50%)
Oct 12, 2017	15.48	15.52	15.21	15.26	65,325	-0.07(-0.49%)
Oct 11, 2017	15.48	15.64	15.24	15.33	84,625	-0.20(-1.28%)
Oct 10, 2017	15.55	15.56	15.25	15.53	38,377	+0.09(+0.60%)
Oct 09, 2017	16.01	16.01	15.34	15.44	182,739	-0.45(-2.81%)
Oct 06, 2017	15.73	15.97	15.73	15.88	197,144	+0.33(+2.11%)
Oct 05, 2017	15.49	15.73	15.44	15.55	69,150	+0.15(+1.01%)
Oct 04, 2017	15.49	15.74	15.40	15.40	275,661	-0.03(-0.20%)
Oct 03, 2017	15.54	15.66	15.30	15.43	43,157	-0.18(-1.15%)
Oct 02, 2017	15.20	15.74	15.20	15.61	60,162	+0.40(+2.61%)
Sep 29, 2017	15.16	15.79	14.87	15.21	90,872	+0.19(+1.28%)
Sep 28, 2017	14.77	15.43	14.59	15.02	63,716	+0.18(+1.21%)
Sep 27, 2017	15.18	15.18	14.72	14.84	23,229	-0.14(-0.95%)
Sep 26, 2017	15.15	15.27	14.97	14.98	13,483	-0.20(-1.31%)
Sep 25, 2017	15.45	15.45	15.13	15.18	21,220	-0.15(-0.97%)
Sep 22, 2017	15.29	15.47	15.03	15.33	90,721	+0.12(+0.77%)
Sep 21, 2017	15.21	15.63	14.91	15.21	56,092	+0.07(+0.45%)
Sep 20, 2017	15.43	15.49	15.05	15.14	108,789	-0.27(-1.73%)
Sep 19, 2017	15.35	15.58	15.21	15.41	105,645	+0.06(+0.36%)
Sep 18, 2017	15.43	15.49	15.29	15.35	64,641	-0.08(-0.52%)
Sep 15, 2017	15.09	15.47	15.09	15.44	67,326	+0.22(+1.47%)
Sep 14, 2017	15.21	15.29	14.68	15.21	69,277	+0.09(+0.62%)
Sep 13, 2017	15.44	15.44	14.94	15.12	104,335	-0.04(-0.25%)
Sep 12, 2017	15.35	15.67	15.03	15.16	86,686	-0.33(-2.16%)
Sep 11, 2017	15.21	15.49	15.21	15.49	52,475	+0.20(+1.34%)
Sep 08, 2017	15.35	15.60	14.82	15.29	32,515	-0.19(-1.24%)
Sep 07, 2017	15.67	15.67	15.04	15.48	119,166	+0.09(+0.56%)
Sep 06, 2017	15.42	15.62	15.20	15.39	58,786	-0.05(-0.32%)
Sep 05, 2017	15.36	15.61	15.24	15.44	87,414	-0.08(-0.52%)