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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		17.29	17.29	17.29	0	+0.41(+2.44%)
Dec 29, 2016	16.85	17.20	16.68	16.88	75,916	+0.23(+1.41%)
Dec 28, 2016	16.81	17.16	16.41	16.64	92,760	-0.12(-0.73%)
Dec 27, 2016	16.16	16.83	15.94	16.76	61,986	+0.49(+3.00%)
Dec 23, 2016		16.28	16.28	16.28	0	+0.14(+0.87%)
Dec 22, 2016	16.19	16.58	16.09	16.14	31,636	-0.01(-0.06%)
Dec 21, 2016	16.62	16.84	15.94	16.14	105,365	-0.45(-2.71%)
Dec 20, 2016	16.92	16.92	15.99	16.59	102,950	+0.00(+0.00%)
Dec 19, 2016	16.66	17.30	16.43	16.59	73,848	-0.25(-1.50%)
Dec 16, 2016	17.78	17.78	16.55	16.85	70,521	-1.07(-5.97%)
Dec 15, 2016	17.83	18.16	17.45	17.92	85,867	-0.23(-1.24%)
Dec 14, 2016	17.98	18.28	17.50	18.14	129,848	+0.22(+1.20%)
Dec 13, 2016	17.25	18.09	17.16	17.93	81,294	+0.48(+2.74%)
Dec 12, 2016	17.60	17.61	17.23	17.45	53,194	+0.01(+0.05%)
Dec 09, 2016	17.18	17.71	17.18	17.44	38,492	+0.35(+2.03%)
Dec 08, 2016	17.79	17.79	17.03	17.09	62,223	-0.62(-3.49%)
Dec 07, 2016	17.88	18.00	17.63	17.71	58,944	-0.21(-1.15%)
Dec 06, 2016	17.14	17.99	16.92	17.92	102,373	+0.84(+4.94%)
Dec 05, 2016	16.54	17.20	16.54	17.07	52,686	+0.47(+2.82%)
Dec 02, 2016	16.62	16.76	16.37	16.60	43,078	-0.08(-0.51%)
Dec 01, 2016	16.92	17.23	16.54	16.69	73,998	-0.42(-2.47%)
Nov 30, 2016	17.28	17.49	16.74	17.11	91,427	-0.22(-1.24%)
Nov 29, 2016	17.65	17.83	17.11	17.33	47,295	-0.55(-3.09%)
Nov 28, 2016	17.88	18.19	17.60	17.88	30,236	+0.02(+0.11%)
Nov 25, 2016	17.16	17.94	17.16	17.86	49,222	+0.73(+4.27%)
Nov 23, 2016		17.13	17.13	17.13	0	+0.47(+2.81%)
Nov 22, 2016	16.76	16.82	16.23	16.66	62,490	-0.01(-0.06%)
Nov 21, 2016	16.58	16.79	16.44	16.67	92,043	+0.08(+0.51%)
Nov 18, 2016	16.60	16.60	16.16	16.59	86,422	-0.16(-0.95%)
Nov 17, 2016	16.45	16.96	16.29	16.74	79,589	+0.45(+2.76%)
Nov 16, 2016	16.28	16.88	15.94	16.29	153,129	-0.12(-0.74%)
Nov 15, 2016	16.19	16.69	15.84	16.42	138,860	+0.42(+2.64%)
Nov 14, 2016	16.21	16.21	15.12	15.99	111,085	-0.62(-3.72%)
Nov 11, 2016	16.52	16.64	15.84	16.61	50,554	-0.26(-1.56%)
Nov 10, 2016	17.34	17.56	16.58	16.88	60,802	-0.47(-2.70%)
Nov 09, 2016	17.34	17.43	17.09	17.34	284,629	+0.11(+0.65%)
Nov 08, 2016	17.34	17.76	16.89	17.23	76,039	+0.15(+0.88%)
Nov 07, 2016	17.19	17.35	16.97	17.08	74,918	+0.16(+0.94%)
Nov 04, 2016	16.80	17.13	16.73	16.92	24,474	+0.04(+0.22%)
Nov 03, 2016	16.71	17.10	16.48	16.89	93,143	+0.07(+0.39%)
Nov 02, 2016	16.99	17.33	16.62	16.82	54,858	-0.18(-1.05%)
Nov 01, 2016	17.53	17.58	16.79	17.00	45,739	-0.57(-3.26%)
Oct 31, 2016	17.64	17.81	17.34	17.57	51,775	-0.14(-0.79%)
Oct 28, 2016	17.68	17.81	17.47	17.71	83,842	-0.01(-0.05%)
Oct 27, 2016	18.02	18.02	17.56	17.72	36,435	-0.11(-0.63%)
Oct 26, 2016	18.16	18.35	17.57	17.83	38,808	-0.53(-2.91%)
Oct 25, 2016	18.96	18.96	18.32	18.37	42,255	-0.52(-2.73%)
Oct 24, 2016	18.54	18.90	18.51	18.88	54,919	+0.42(+2.29%)
Oct 21, 2016	18.26	18.74	17.81	18.46	195,291	+0.23(+1.23%)
Oct 20, 2016	18.24	18.24	17.90	18.24	10,636	+0.07(+0.36%)
Oct 19, 2016	18.35	18.61	18.08	18.17	36,762	-0.21(-1.12%)
Oct 18, 2016	18.51	18.68	18.38	18.38	29,118	-0.09(-0.51%)
Oct 17, 2016	18.40	18.57	18.22	18.47	60,826	+0.05(+0.28%)
Oct 14, 2016	17.94	18.73	17.61	18.42	70,988	+0.44(+2.42%)
Oct 13, 2016	17.72	18.03	17.53	17.98	46,451	+0.24(+1.37%)
Oct 12, 2016	17.82	17.86	17.66	17.74	126,205	-0.11(-0.63%)
Oct 11, 2016	17.58	17.94	17.43	17.85	205,179	+0.30(+1.71%)
Oct 10, 2016	17.44	17.84	17.44	17.55	123,103	+0.01(+0.05%)
Oct 07, 2016	17.52	17.62	17.27	17.54	141,964	+0.10(+0.59%)
Oct 06, 2016	17.43	17.85	16.96	17.44	95,368	+0.09(+0.54%)
Oct 05, 2016	17.82	18.04	17.34	17.34	237,498	-0.27(-1.54%)
Oct 04, 2016	17.57	17.91	17.36	17.62	121,393	-0.13(-0.74%)