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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	7.493	7.767	7.363	7.499	106,276	+0.11(+1.50%)
Nov 27, 2013	6.852	7.388	6.852	7.388	215,981	+0.38(+5.45%)
Nov 26, 2013	7.043	7.160	6.987	7.006	580,686	-0.10(-1.47%)
Nov 25, 2013	6.950	7.197	6.895	7.111	100,170	+0.09(+1.23%)
Nov 22, 2013	7.055	7.345	6.907	7.024	144,509	-0.14(-1.89%)
Nov 21, 2013	6.932	7.215	6.901	7.160	101,944	+0.19(+2.74%)
Nov 20, 2013	6.981	7.234	6.846	6.969	157,502	-0.01(-0.18%)
Nov 19, 2013	7.289	7.314	6.920	6.981	77,392	-0.24(-3.33%)
Nov 18, 2013	7.240	7.363	7.080	7.221	133,220	+0.14(+1.93%)
Nov 15, 2013	7.038	7.097	7.020	7.085	179,532	+0.08(+1.18%)
Nov 14, 2013	6.937	7.103	6.937	7.002	178,988	+0.03(+0.42%)
Nov 13, 2013	7.026	7.032	6.894	6.973	111,745	-0.02(-0.25%)
Nov 12, 2013	7.002	7.103	6.860	6.990	80,901	+0.04(+0.51%)
Nov 11, 2013	6.984	7.144	6.890	6.955	57,841	+0.05(+0.68%)
Nov 08, 2013	6.943	6.950	6.789	6.908	22,078	-0.01(-0.09%)
Nov 07, 2013	6.943	6.943	6.813	6.914	42,600	-0.02(-0.26%)
Nov 06, 2013	7.032	7.032	6.795	6.931	44,057	-0.07(-1.01%)
Nov 05, 2013	7.008	7.073	6.931	7.002	36,906	+0.01(+0.17%)
Nov 04, 2013	6.819	7.026	6.677	6.990	30,795	+0.25(+3.77%)
Nov 01, 2013	6.784	6.914	6.713	6.736	36,418	-0.03(-0.44%)
Oct 31, 2013	6.860	6.949	6.559	6.766	89,647	-0.04(-0.61%)
Oct 30, 2013	6.919	6.984	6.677	6.807	128,985	-0.12(-1.79%)
Oct 29, 2013	7.097	7.120	6.884	6.931	94,807	-0.15(-2.09%)
Oct 28, 2013	7.138	7.191	6.973	7.079	97,032	-0.11(-1.56%)
Oct 25, 2013	7.203	7.451	6.801	7.191	158,821	+0.03(+0.41%)
Oct 24, 2013	7.132	7.256	7.097	7.162	70,004	+0.08(+1.17%)
Oct 23, 2013	7.179	7.658	7.002	7.079	198,392	-0.10(-1.40%)
Oct 22, 2013	6.766	7.221	6.766	7.179	172,843	+0.15(+2.10%)
Oct 21, 2013	6.795	7.097	6.754	7.032	238,379	+0.18(+2.59%)
Oct 18, 2013	6.795	7.114	6.742	6.854	184,331	+0.01(+0.17%)
Oct 17, 2013	6.411	6.943	6.405	6.843	216,759	+0.44(+6.83%)
Oct 16, 2013	6.411	6.411	6.246	6.405	104,294	+0.01(+0.18%)
Oct 15, 2013	6.417	6.441	6.200	6.394	85,323	+0.00(+0.00%)
Oct 14, 2013	6.157	6.500	6.116	6.394	141,679	+0.19(+3.05%)
Oct 11, 2013	5.874	6.228	5.874	6.204	143,746	+0.30(+5.00%)
Oct 10, 2013	5.803	6.151	5.749	5.909	134,964	+0.18(+3.09%)
Oct 09, 2013	5.566	5.903	5.566	5.732	116,218	+0.17(+2.97%)
Oct 08, 2013	5.531	5.566	5.379	5.566	117,702	+0.05(+0.86%)
Oct 07, 2013	5.478	5.537	5.454	5.519	50,299	+0.06(+1.19%)
Oct 04, 2013	5.395	5.495	5.365	5.454	38,160	+0.10(+1.88%)
Oct 03, 2013	5.365	5.365	5.265	5.354	15,520	+0.00(+0.00%)
Oct 02, 2013	5.442	5.442	5.348	5.354	26,896	-0.08(-1.52%)
Oct 01, 2013	5.277	5.466	5.244	5.436	63,409	+0.17(+3.14%)
Sep 30, 2013	5.159	5.289	5.159	5.271	62,842	+0.06(+1.13%)
Sep 27, 2013	5.159	5.253	5.141	5.212	38,656	+0.06(+1.15%)
Sep 26, 2013	5.176	5.176	5.135	5.153	28,696	-0.01(-0.23%)
Sep 25, 2013	5.064	5.176	5.064	5.164	104,294	+0.15(+2.94%)
Sep 24, 2013	5.105	5.105	4.881	5.017	51,929	-0.07(-1.39%)
Sep 23, 2013	4.934	5.105	4.916	5.088	44,118	+0.17(+3.49%)
Sep 20, 2013	5.147	5.147	4.916	4.916	43,609	-0.25(-4.81%)
Sep 19, 2013	5.182	5.185	5.064	5.164	54,139	+0.05(+0.92%)
Sep 18, 2013	5.058	5.200	5.004	5.117	67,662	+0.11(+2.24%)
Sep 17, 2013	5.052	5.064	4.969	5.005	23,398	-0.02(-0.47%)
Sep 16, 2013	4.904	5.052	4.810	5.029	118,740	+0.22(+4.55%)
Sep 13, 2013	4.822	4.840	4.740	4.810	71,170	+0.02(+0.37%)
Sep 12, 2013	4.881	4.904	4.774	4.792	58,870	-0.05(-0.98%)
Sep 11, 2013	4.757	4.899	4.710	4.840	67,048	+0.11(+2.25%)
Sep 10, 2013	4.520	4.733	4.479	4.733	131,378	+0.29(+6.52%)
Sep 09, 2013	4.497	4.556	4.420	4.444	222,430	-0.04(-0.79%)
Sep 06, 2013	4.402	4.550	4.402	4.479	296,444	+0.15(+3.41%)
Sep 05, 2013	4.904	4.904	4.331	4.331	682,030	-0.56(-11.47%)
Sep 04, 2013	5.014	5.014	4.845	4.893	98,718	-0.10(-2.01%)