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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	8.985	8.848	8.848	8.848	56,000	-0.17(-1.86%)
Aug 28, 2014	8.917	9.065	8.917	9.016	9,570	-0.09(-0.95%)
Aug 27, 2014	9.040	9.127	8.861	9.102	17,615	+0.04(+0.41%)
Aug 26, 2014	9.164	9.164	8.923	9.065	48,807	-0.15(-1.61%)
Aug 25, 2014	9.307	9.387	9.214	9.214	27,943	-0.09(-1.00%)
Aug 22, 2014	9.604	9.604	9.183	9.307	39,000	-0.30(-3.16%)
Aug 21, 2014	9.573	9.666	9.443	9.611	116,428	+0.01(+0.06%)
Aug 20, 2014	9.784	9.896	9.542	9.604	105,077	-0.09(-0.90%)
Aug 19, 2014	9.561	9.896	9.542	9.691	106,436	+0.09(+0.90%)
Aug 18, 2014	9.660	9.821	9.487	9.604	29,809	+0.06(+0.58%)
Aug 15, 2014	9.604	9.604	9.462	9.549	49,445	-0.07(-0.71%)
Aug 14, 2014	9.679	9.691	9.326	9.617	120,538	+0.04(+0.39%)
Aug 13, 2014	9.617	9.673	9.387	9.580	70,481	+0.09(+0.98%)
Aug 12, 2014	9.629	9.679	9.406	9.487	105,429	-0.19(-1.98%)
Aug 11, 2014	10.04	10.04	9.511	9.679	108,328	-0.28(-2.80%)
Aug 08, 2014	9.852	10.04	9.620	9.958	121,335	+0.23(+2.36%)
Aug 07, 2014	9.369	9.896	9.357	9.728	274,467	+0.36(+3.84%)
Aug 06, 2014	9.257	9.524	9.040	9.369	445,275	-0.17(-1.75%)
Aug 05, 2014	9.536	9.722	9.381	9.536	114,307	-0.06(-0.65%)
Aug 04, 2014	9.858	9.945	9.425	9.598	174,763	-0.25(-2.58%)
Aug 01, 2014	9.679	10.05	9.611	9.852	81,078	+0.04(+0.38%)
Jul 31, 2014	9.858	9.970	9.437	9.815	143,468	-0.63(-6.05%)
Jul 30, 2014	9.920	10.71	9.914	10.45	188,426	+0.71(+7.32%)
Jul 29, 2014	9.344	9.877	9.332	9.734	159,874	+0.51(+5.51%)
Jul 28, 2014	9.307	9.437	8.960	9.226	185,894	-0.06(-0.67%)
Jul 25, 2014	9.443	9.462	9.214	9.288	292,725	-0.03(-0.33%)
Jul 24, 2014	9.505	9.840	9.264	9.319	268,541	-0.02(-0.27%)
Jul 23, 2014	9.809	9.958	9.264	9.344	176,979	-0.40(-4.13%)
Jul 22, 2014	10.22	10.32	9.518	9.747	160,294	-0.30(-3.02%)
Jul 21, 2014	10.56	10.56	9.889	10.05	84,628	-0.54(-5.09%)
Jul 18, 2014	10.16	10.62	10.04	10.59	203,771	+0.39(+3.83%)
Jul 17, 2014	9.846	10.24	9.846	10.20	218,205	+0.23(+2.30%)
Jul 16, 2014	10.32	10.32	9.834	9.970	157,755	-0.29(-2.84%)
Jul 15, 2014	10.61	10.66	10.24	10.26	96,032	-0.40(-3.78%)
Jul 14, 2014	10.72	10.78	10.52	10.66	51,189	-0.11(-1.04%)
Jul 11, 2014	10.71	10.78	10.67	10.78	77,815	+0.07(+0.70%)
Jul 10, 2014	10.59	10.78	10.48	10.70	83,713	+0.02(+0.16%)
Jul 09, 2014	10.21	10.70	10.21	10.68	128,856	+0.46(+4.46%)
Jul 08, 2014	10.36	10.40	10.05	10.23	56,596	-0.14(-1.31%)
Jul 07, 2014	10.36	10.47	10.19	10.36	54,478	-0.07(-0.65%)
Jul 03, 2014	10.35	10.43	10.43	10.43	34,568	+0.02(+0.24%)
Jul 02, 2014	10.44	10.46	10.17	10.41	53,186	+0.08(+0.78%)
Jul 01, 2014	10.07	10.62	10.06	10.33	146,974	+0.23(+2.26%)
Jun 30, 2014	10.05	10.13	9.933	10.10	54,132	+0.00(+0.00%)
Jun 27, 2014	10.02	10.10	9.951	10.10	28,461	+0.11(+1.11%)
Jun 26, 2014	10.22	10.22	9.988	9.988	54,217	-0.17(-1.64%)
Jun 25, 2014	10.30	10.38	10.07	10.15	49,432	-0.13(-1.26%)
Jun 24, 2014	10.34	10.47	10.20	10.28	107,998	-0.03(-0.30%)
Jun 23, 2014	9.883	10.40	9.859	10.31	250,595	+0.46(+4.69%)
Jun 20, 2014	9.156	9.908	9.156	9.853	404,477	+0.70(+7.60%)
Jun 19, 2014	9.304	9.345	9.107	9.156	137,779	-0.23(-2.43%)
Jun 18, 2014	9.581	9.735	9.243	9.384	326,547	-0.17(-1.81%)
Jun 17, 2014	10.04	10.13	9.441	9.557	195,704	-0.31(-3.18%)
Jun 16, 2014	9.742	10.22	9.070	9.871	492,573	+0.06(+0.57%)
Jun 13, 2014	9.674	9.846	9.434	9.816	128,805	-0.04(-0.44%)
Jun 12, 2014	9.859	9.998	9.525	9.859	189,091	-0.09(-0.93%)
Jun 11, 2014	10.56	10.60	9.871	9.951	64,745	-0.61(-5.78%)
Jun 10, 2014	10.48	10.90	10.48	10.56	84,485	+0.51(+5.09%)
Jun 06, 2014	9.828	10.16	9.760	10.05	70,370	+0.26(+2.64%)
Jun 05, 2014	9.692	9.822	9.692	9.791	93,802	+0.06(+0.57%)
Jun 04, 2014	9.674	9.797	9.674	9.735	76,318	+0.07(+0.70%)
Jun 03, 2014	9.723	9.797	9.551	9.668	142,318	-0.06(-0.63%)