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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	11.78	11.90	11.58	11.73	77,519	-0.09(-0.79%)
Oct 28, 2016	11.81	11.90	11.67	11.83	125,532	-0.01(-0.05%)
Oct 27, 2016	12.04	12.04	11.73	11.84	54,552	-0.08(-0.63%)
Oct 26, 2016	12.13	12.25	11.73	11.91	58,105	-0.36(-2.91%)
Oct 25, 2016	12.66	12.66	12.24	12.27	63,266	-0.34(-2.73%)
Oct 24, 2016	12.38	12.62	12.36	12.61	82,227	+0.28(+2.29%)
Oct 21, 2016	12.20	12.52	11.90	12.33	292,396	+0.15(+1.23%)
Oct 20, 2016	12.19	12.19	11.95	12.18	15,924	+0.04(+0.36%)
Oct 19, 2016	12.25	12.43	12.07	12.14	55,042	-0.14(-1.12%)
Oct 18, 2016	12.36	12.48	12.27	12.27	43,596	-0.06(-0.51%)
Oct 17, 2016	12.29	12.40	12.17	12.34	91,071	+0.03(+0.28%)
Oct 14, 2016	11.99	12.51	11.76	12.30	106,287	+0.29(+2.42%)
Oct 13, 2016	11.84	12.04	11.71	12.01	69,549	+0.16(+1.37%)
Oct 12, 2016	11.90	11.93	11.79	11.85	188,958	-0.08(-0.63%)
Oct 11, 2016	11.74	11.99	11.64	11.92	307,202	+0.20(+1.71%)
Oct 10, 2016	11.65	11.92	11.65	11.72	184,314	+0.01(+0.05%)
Oct 07, 2016	11.70	11.77	11.53	11.72	212,553	+0.07(+0.59%)
Oct 06, 2016	11.64	11.92	11.33	11.65	142,788	+0.06(+0.54%)
Oct 05, 2016	11.90	12.05	11.58	11.58	355,591	-0.18(-1.54%)
Oct 04, 2016	11.73	11.96	11.59	11.77	181,754	-0.09(-0.74%)
Oct 03, 2016	11.80	11.99	11.66	11.85	187,503	-0.04(-0.32%)
Sep 30, 2016	11.97	12.02	11.78	11.89	84,887	-0.01(-0.05%)
Sep 29, 2016	12.01	12.05	11.90	11.90	53,563	-0.03(-0.21%)
Sep 28, 2016	11.94	12.02	11.86	11.92	36,999	-0.14(-1.19%)
Sep 27, 2016	11.82	12.19	11.77	12.07	103,497	+0.29(+2.50%)
Sep 26, 2016	11.77	12.04	11.67	11.77	251,418	+0.04(+0.32%)
Sep 23, 2016	11.94	12.26	11.67	11.73	99,993	-0.17(-1.42%)
Sep 22, 2016	11.83	12.05	11.72	11.90	59,742	+0.21(+1.82%)
Sep 21, 2016	11.45	11.79	11.21	11.69	74,552	+0.26(+2.30%)
Sep 20, 2016	11.41	11.59	11.31	11.43	52,426	+0.03(+0.22%)
Sep 19, 2016	11.42	11.52	11.28	11.40	60,328	-0.03(-0.22%)
Sep 16, 2016	11.36	11.55	11.23	11.43	334,569	-0.02(-0.16%)
Sep 15, 2016	11.55	11.55	11.28	11.45	94,546	+0.02(+0.16%)
Sep 14, 2016	11.41	11.58	11.26	11.43	92,824	+0.00(+0.00%)
Sep 13, 2016	11.40	11.52	11.23	11.43	150,589	+0.00(+0.00%)
Sep 12, 2016	11.53	11.89	11.27	11.43	96,314	-0.09(-0.81%)
Sep 09, 2016	12.00	12.05	11.52	11.52	117,812	-0.68(-5.59%)
Sep 08, 2016	11.82	12.20	11.55	12.20	145,583	+0.31(+2.63%)
Sep 07, 2016	12.02	12.02	11.66	11.89	72,733	-0.16(-1.35%)
Sep 06, 2016	11.91	12.05	11.77	12.05	69,392	+0.22(+1.85%)
Sep 02, 2016	11.99	11.84	11.84	11.84	416,327	-0.13(-1.05%)
Sep 01, 2016	11.77	12.02	11.52	11.96	126,063	+0.07(+0.58%)
Aug 31, 2016	11.69	11.89	11.67	11.89	98,898	+0.09(+0.74%)
Aug 30, 2016	11.66	11.90	11.66	11.80	87,067	+0.14(+1.18%)
Aug 29, 2016	11.46	11.90	11.25	11.67	117,633	+0.21(+1.86%)
Aug 26, 2016	11.42	11.61	11.26	11.45	41,479	+0.04(+0.33%)
Aug 25, 2016	11.17	11.50	11.17	11.42	20,014	+0.09(+0.77%)
Aug 24, 2016	11.16	11.44	11.00	11.33	209,902	+0.21(+1.86%)
Aug 23, 2016	10.86	11.42	10.86	11.12	104,116	+0.05(+0.45%)
Aug 22, 2016	11.06	11.16	10.67	11.07	46,931	+0.00(+0.00%)
Aug 19, 2016	11.13	11.16	10.86	11.07	104,600	+0.00(+0.00%)
Aug 18, 2016	11.13	11.34	11.06	11.07	36,696	-0.01(-0.06%)
Aug 17, 2016	11.30	11.38	11.05	11.08	157,402	-0.20(-1.78%)
Aug 16, 2016	11.00	11.43	11.00	11.28	58,841	+0.18(+1.64%)
Aug 15, 2016	11.06	11.44	11.05	11.10	46,557	-0.09(-0.84%)
Aug 12, 2016	11.53	11.53	10.96	11.19	68,953	-0.12(-1.05%)
Aug 11, 2016	11.30	11.49	11.26	11.31	81,390	+0.03(+0.28%)
Aug 10, 2016	11.79	11.79	11.09	11.28	122,242	-0.42(-3.59%)
Aug 09, 2016	11.74	11.96	11.65	11.70	188,883	+0.05(+0.43%)
Aug 08, 2016	11.25	11.76	11.16	11.65	153,440	+0.50(+4.49%)
Aug 05, 2016	11.25	11.27	10.94	11.15	50,942	+0.04(+0.34%)
Aug 04, 2016	10.92	11.16	10.75	11.11	41,060	+0.23(+2.13%)
Aug 03, 2016	10.95	10.95	10.73	10.88	168,198	-0.08(-0.74%)
Aug 02, 2016	11.34	11.34	10.88	10.96	104,599	-0.30(-2.67%)