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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	11.53	11.53	11.53	11.53	95,141	-0.07(-0.65%)
Dec 30, 2015	11.62	11.67	11.45	11.61	27,624	-0.07(-0.56%)
Dec 29, 2015	11.71	11.91	11.49	11.67	74,278	+0.02(+0.16%)
Dec 28, 2015	11.77	11.82	11.50	11.65	73,364	-0.19(-1.58%)
Dec 24, 2015	11.90	11.84	11.84	11.84	29,331	-0.02(-0.16%)
Dec 23, 2015	11.46	12.00	11.34	11.86	164,642	+0.40(+3.52%)
Dec 22, 2015	11.53	11.53	11.18	11.46	44,766	+0.14(+1.24%)
Dec 21, 2015	11.57	11.64	10.89	11.32	105,782	-0.07(-0.58%)
Dec 18, 2015	11.89	11.89	11.25	11.38	77,121	-0.47(-3.96%)
Dec 17, 2015	11.62	12.18	11.55	11.85	152,796	+0.22(+1.94%)
Dec 16, 2015	11.54	11.81	11.47	11.63	60,461	+0.06(+0.49%)
Dec 15, 2015	11.39	11.60	11.18	11.57	144,931	+0.31(+2.75%)
Dec 14, 2015	11.61	11.66	11.06	11.26	128,152	-0.45(-3.84%)
Dec 11, 2015	11.70	11.78	11.42	11.71	72,482	-0.09(-0.79%)
Dec 10, 2015	12.02	12.04	11.68	11.80	69,228	-0.15(-1.25%)
Dec 09, 2015	11.95	12.19	11.58	11.95	132,048	+0.06(+0.47%)
Dec 08, 2015	12.11	12.11	11.76	11.90	106,335	-0.26(-2.16%)
Dec 07, 2015	12.56	12.58	11.92	12.16	218,300	-0.35(-2.77%)
Dec 04, 2015	12.81	12.84	12.41	12.51	215,373	-0.34(-2.63%)
Dec 03, 2015	12.99	13.03	12.68	12.84	161,813	-0.12(-0.94%)
Dec 02, 2015	12.84	13.13	12.74	12.97	175,330	+0.15(+1.17%)
Dec 01, 2015	13.06	13.13	12.66	12.82	227,666	-0.08(-0.58%)
Nov 30, 2015	12.76	13.25	12.52	12.89	116,009	+0.15(+1.18%)
Nov 27, 2015	13.44	13.45	12.65	12.74	94,371	-0.65(-4.83%)
Nov 25, 2015	13.46	13.39	13.39	13.39	142,178	+0.00(+0.00%)
Nov 24, 2015	13.24	13.71	13.18	13.39	276,488	+0.02(+0.14%)
Nov 23, 2015	14.36	14.94	13.24	13.37	205,197	-0.75(-5.31%)
Nov 20, 2015	15.47	15.47	14.03	14.12	641,909	-1.17(-7.66%)
Nov 19, 2015	15.74	15.95	13.29	15.29	1,619,398	-0.34(-2.16%)
Nov 18, 2015	15.62	15.86	15.46	15.63	112,623	+0.06(+0.36%)
Nov 17, 2015	15.70	15.72	15.47	15.57	125,053	-0.05(-0.30%)
Nov 16, 2015	15.63	15.88	15.19	15.62	196,730	-0.15(-0.95%)
Nov 13, 2015	16.30	16.45	15.58	15.77	88,913	-0.57(-3.50%)
Nov 12, 2015	16.49	16.50	16.17	16.34	441,938	-0.16(-0.97%)
Nov 11, 2015	16.50	16.67	16.41	16.50	267,968	-0.11(-0.68%)
Nov 10, 2015	16.50	16.83	16.50	16.61	128,971	-0.03(-0.17%)
Nov 09, 2015	16.55	17.06	16.49	16.64	84,525	+0.05(+0.28%)
Nov 06, 2015	16.68	16.70	16.41	16.59	72,455	-0.13(-0.79%)
Nov 05, 2015	16.65	16.88	16.41	16.73	74,524	+0.06(+0.34%)
Nov 04, 2015	16.82	17.13	16.55	16.67	165,654	-0.11(-0.67%)
Nov 03, 2015	16.64	16.91	16.64	16.78	92,001	-0.05(-0.28%)
Nov 02, 2015	16.88	16.95	16.59	16.83	122,647	-0.04(-0.22%)
Oct 30, 2015	16.82	17.02	16.61	16.87	48,802	-0.15(-0.88%)
Oct 29, 2015	16.35	17.31	16.35	17.02	112,799	+0.16(+0.95%)
Oct 28, 2015	16.15	17.76	16.15	16.86	481,791	+0.71(+4.41%)
Oct 27, 2015	15.92	16.63	15.92	16.14	190,304	+0.09(+0.58%)
Oct 26, 2015	16.42	17.18	15.91	16.05	337,843	+0.93(+6.14%)
Oct 23, 2015	15.19	15.36	14.81	15.12	33,755	+0.13(+0.88%)
Oct 22, 2015	15.11	15.39	14.92	14.99	47,318	+0.02(+0.13%)
Oct 21, 2015	15.69	16.09	14.77	14.97	41,292	-0.55(-3.56%)
Oct 20, 2015	15.63	15.80	15.25	15.53	57,325	-0.22(-1.37%)
Oct 19, 2015	15.24	15.82	15.04	15.74	40,300	+0.32(+2.07%)
Oct 16, 2015	15.35	15.47	14.85	15.42	28,478	+0.18(+1.17%)
Oct 15, 2015	14.69	15.41	14.64	15.24	31,327	+0.45(+3.04%)
Oct 14, 2015	14.91	15.43	14.64	14.79	42,938	-0.01(-0.06%)
Oct 13, 2015	14.79	15.13	14.70	14.80	60,439	+0.01(+0.06%)
Oct 12, 2015	14.59	15.21	14.54	14.79	48,546	+0.34(+2.33%)
Oct 09, 2015	14.55	14.74	14.40	14.46	33,991	-0.01(-0.06%)
Oct 08, 2015	14.81	14.81	14.32	14.47	48,643	-0.07(-0.52%)
Oct 07, 2015	14.49	14.96	14.32	14.54	61,831	+0.07(+0.45%)
Oct 06, 2015	14.61	14.92	14.25	14.48	38,327	-0.13(-0.90%)
Oct 05, 2015	14.26	15.01	14.26	14.61	48,069	+0.33(+2.30%)
Oct 02, 2015	13.60	14.49	13.37	14.28	61,773	+0.45(+3.25%)