IRSA Inversiones Y Representaciones S.A. Global Depositary Shares (Each (NY: IRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	12.58	13.44	12.58	13.24	162,578	+0.43(+3.36%)
Mar 10, 2025	13.20	13.20	12.60	12.81	247,533	-0.52(-3.90%)
Mar 07, 2025	13.25	13.45	12.90	13.33	59,534	+0.22(+1.68%)
Mar 06, 2025	13.09	13.27	12.91	13.11	100,945	-0.20(-1.50%)
Mar 05, 2025	13.21	13.39	12.90	13.31	69,355	+0.10(+0.76%)
Mar 04, 2025	13.36	13.65	12.81	13.21	111,853	-0.34(-2.51%)
Mar 03, 2025	13.39	13.84	13.29	13.55	130,905	+0.28(+2.11%)
Feb 28, 2025	12.85	13.43	12.74	13.27	125,871	+0.27(+2.08%)
Feb 27, 2025	13.54	13.54	12.91	13.00	109,433	-0.41(-3.06%)
Feb 26, 2025	13.39	13.64	13.18	13.41	135,811	-0.05(-0.37%)
Feb 25, 2025	13.85	13.98	13.19	13.46	116,942	-0.36(-2.60%)
Feb 24, 2025	14.13	14.41	13.72	13.82	139,890	-0.34(-2.40%)
Feb 21, 2025	14.43	14.88	13.90	14.16	91,349	-0.19(-1.32%)
Feb 20, 2025	14.06	14.55	13.85	14.35	108,944	+0.34(+2.43%)
Feb 19, 2025	14.25	14.39	14.01	14.01	106,399	-0.21(-1.48%)
Feb 18, 2025	13.63	14.34	13.60	14.22	185,472	-0.05(-0.35%)
Feb 14, 2025	14.14	14.40	13.75	14.27	110,122	+0.23(+1.64%)
Feb 13, 2025	13.97	14.33	13.93	14.04	106,949	+0.07(+0.50%)
Feb 12, 2025	12.79	14.13	12.78	13.97	261,236	+0.92(+7.05%)
Feb 11, 2025	12.98	13.11	12.52	13.05	249,468	-0.06(-0.46%)
Feb 10, 2025	13.20	13.46	12.92	13.11	167,063	+0.02(+0.15%)
Feb 07, 2025	14.10	14.49	12.99	13.09	407,686	-1.01(-7.16%)
Feb 06, 2025	13.72	14.44	13.72	14.10	138,150	+0.17(+1.22%)
Feb 05, 2025	14.40	14.41	13.77	13.93	209,174	-0.50(-3.47%)
Feb 04, 2025	14.45	14.74	14.37	14.43	74,906	-0.04(-0.28%)
Feb 03, 2025	14.30	14.75	14.22	14.47	75,671	-0.32(-2.16%)
Jan 31, 2025	15.43	15.43	14.65	14.79	98,402	-0.42(-2.76%)
Jan 30, 2025	15.00	15.70	15.00	15.21	133,175	+0.15(+1.00%)
Jan 29, 2025	14.70	15.11	14.54	15.06	165,865	+0.29(+1.96%)
Jan 28, 2025	15.09	15.15	14.30	14.77	162,890	-0.22(-1.47%)
Jan 27, 2025	15.58	15.65	14.80	14.99	203,354	-0.76(-4.83%)
Jan 24, 2025	15.49	16.05	15.39	15.75	160,689	+0.36(+2.34%)
Jan 23, 2025	15.27	15.60	15.05	15.39	158,547	+0.11(+0.72%)
Jan 22, 2025	15.49	15.53	15.07	15.28	130,935	-0.09(-0.59%)
Jan 21, 2025	14.64	15.55	14.57	15.37	184,982	+0.66(+4.49%)
Jan 17, 2025	15.51	15.68	14.30	14.71	322,245	-0.48(-3.16%)
Jan 16, 2025	15.76	15.84	15.10	15.19	126,708	-0.40(-2.57%)
Jan 15, 2025	15.50	15.73	15.09	15.59	182,050	+0.19(+1.23%)
Jan 14, 2025	14.91	15.45	14.91	15.40	195,569	+0.61(+4.12%)
Jan 13, 2025	15.45	15.76	14.62	14.79	211,046	-0.90(-5.74%)
Jan 10, 2025	15.58	15.87	14.84	15.69	226,491	+0.18(+1.16%)
Jan 08, 2025	15.10	15.89	14.86	15.51	262,642	+0.26(+1.70%)
Jan 07, 2025	16.30	16.39	15.17	15.25	491,010	-0.85(-5.28%)
Jan 06, 2025	16.43	16.43	15.70	16.10	197,806	+0.08(+0.50%)
Jan 03, 2025	15.85	16.38	15.30	16.02	181,054	+0.10(+0.63%)