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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.43	19.43	19.43	0	-0.01(-0.03%)
Dec 28, 2017	19.43	19.69	18.93	19.44	54,001	+0.14(+0.75%)
Dec 27, 2017	19.43	20.01	18.87	19.29	45,722	-0.03(-0.17%)
Dec 26, 2017	19.17	19.71	19.04	19.33	23,794	+0.26(+1.38%)
Dec 22, 2017	19.58	19.75	18.85	19.06	32,659	-0.33(-1.73%)
Dec 21, 2017	19.28	19.84	19.23	19.40	80,942	+0.20(+1.03%)
Dec 20, 2017	19.10	19.65	18.77	19.20	81,483	-0.07(-0.34%)
Dec 19, 2017	19.21	19.29	18.01	19.27	181,791	+0.23(+1.21%)
Dec 18, 2017	19.37	19.43	18.85	19.04	56,076	-0.09(-0.45%)
Dec 15, 2017	18.99	19.50	18.06	19.12	84,228	+0.28(+1.46%)
Dec 14, 2017	19.82	20.17	18.85	18.85	41,942	-0.85(-4.30%)
Dec 13, 2017	19.86	19.89	19.65	19.69	103,838	-0.13(-0.66%)
Dec 12, 2017	19.81	20.20	19.44	19.82	51,483	+0.24(+1.24%)
Dec 11, 2017	20.92	20.92	19.48	19.58	200,636	-1.27(-6.11%)
Dec 08, 2017	19.86	20.89	19.68	20.86	143,004	+1.37(+7.04%)
Dec 07, 2017	19.21	19.52	19.02	19.48	162,829	+0.44(+2.31%)
Dec 06, 2017	18.53	19.29	18.49	19.04	102,353	+0.56(+3.05%)
Dec 05, 2017	18.93	19.04	18.48	18.48	54,221	-0.45(-2.36%)
Dec 04, 2017	19.47	19.47	18.93	18.93	39,315	-0.37(-1.94%)
Dec 01, 2017	19.80	20.26	19.30	19.30	59,763	-0.52(-2.62%)
Nov 30, 2017	19.29	19.86	18.75	19.82	109,831	+0.73(+3.82%)
Nov 29, 2017	19.35	19.96	19.09	19.09	42,971	-0.10(-0.51%)
Nov 28, 2017	19.54	19.54	19.06	19.19	121,354	-0.25(-1.28%)
Nov 27, 2017	19.99	20.01	19.12	19.44	51,882	-0.19(-0.97%)
Nov 24, 2017	19.82	20.25	19.63	19.63	105,289	-0.46(-2.29%)
Nov 22, 2017	19.04	20.16	18.93	20.09	64,625	+1.10(+5.81%)
Nov 21, 2017	18.96	19.77	18.75	18.98	110,524	-0.02(-0.10%)
Nov 20, 2017	19.22	19.31	18.58	19.00	41,600	-0.07(-0.34%)
Nov 17, 2017	19.17	19.30	19.04	19.07	75,610	+0.13(+0.69%)
Nov 16, 2017	18.43	19.67	18.43	18.94	133,197	+0.72(+3.96%)
Nov 15, 2017	17.33	18.35	17.21	18.22	188,752	+0.74(+4.21%)
Nov 14, 2017	17.87	18.14	16.94	17.48	131,046	-0.37(-2.10%)
Nov 13, 2017	18.26	18.38	17.82	17.86	36,987	-0.40(-2.19%)
Nov 10, 2017	18.94	19.65	17.89	18.26	129,961	-0.53(-2.82%)
Nov 09, 2017	18.32	18.96	17.87	18.79	63,527	+0.59(+3.27%)
Nov 08, 2017	18.79	19.17	18.10	18.19	96,119	-0.54(-2.91%)
Nov 07, 2017	18.77	19.13	18.65	18.74	83,142	+0.03(+0.17%)
Nov 06, 2017	18.81	19.06	18.54	18.70	92,104	-0.08(-0.43%)
Nov 03, 2017	18.72	19.22	18.57	18.79	125,988	+0.18(+0.98%)
Nov 02, 2017	18.05	18.67	18.04	18.60	81,412	+0.47(+2.59%)
Nov 01, 2017	18.33	18.72	17.70	18.13	139,562	-0.10(-0.55%)
Oct 31, 2017	17.58	18.47	17.58	18.23	164,695	+0.67(+3.82%)
Oct 30, 2017	17.65	17.93	17.39	17.56	48,558	+0.02(+0.11%)
Oct 27, 2017	17.73	17.73	17.23	17.55	99,485	-0.21(-1.20%)
Oct 26, 2017	17.80	18.01	17.56	17.76	71,958	-0.06(-0.32%)
Oct 25, 2017	18.13	18.47	17.70	17.82	116,606	-0.31(-1.73%)
Oct 24, 2017	16.84	18.39	16.59	18.13	367,578	+1.23(+7.26%)
Oct 23, 2017	15.59	17.44	15.59	16.90	372,757	+1.31(+8.39%)
Oct 20, 2017	15.64	15.90	15.47	15.59	96,443	+0.09(+0.61%)
Oct 19, 2017	15.70	15.89	15.43	15.50	75,992	-0.26(-1.63%)
Oct 18, 2017	15.81	15.96	15.67	15.76	117,596	-0.02(-0.16%)
Oct 17, 2017	15.68	15.97	15.61	15.78	77,912	+0.25(+1.61%)
Oct 16, 2017	15.16	15.59	15.16	15.53	320,948	+0.34(+2.27%)
Oct 13, 2017	15.42	15.42	15.09	15.19	271,254	-0.23(-1.50%)
Oct 12, 2017	15.64	15.68	15.37	15.42	64,641	-0.08(-0.49%)
Oct 11, 2017	15.65	15.80	15.40	15.49	83,739	-0.20(-1.28%)
Oct 10, 2017	15.71	15.72	15.41	15.69	37,975	+0.09(+0.60%)
Oct 09, 2017	16.17	16.17	15.50	15.60	180,826	-0.45(-2.81%)
Oct 06, 2017	15.89	16.14	15.89	16.05	195,081	+0.33(+2.11%)
Oct 05, 2017	15.65	15.89	15.61	15.72	68,426	+0.16(+1.01%)
Oct 04, 2017	15.65	15.91	15.56	15.56	272,776	-0.03(-0.20%)
Oct 03, 2017	15.70	15.83	15.47	15.59	42,705	-0.18(-1.15%)