IRSA Inversiones Y Representaciones S.A. Common Stock (NY: IRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	2.780	2.813	2.767	2.767	12,916	+0.02(+0.71%)
Dec 30, 2021	2.657	2.826	2.657	2.748	103,042	+0.12(+4.70%)
Dec 29, 2021	2.592	2.683	2.553	2.624	32,349	-0.01(-0.25%)
Dec 28, 2021	2.793	2.803	2.631	2.631	65,066	-0.13(-4.71%)
Dec 27, 2021	2.839	2.897	2.754	2.761	76,743	-0.04(-1.39%)
Dec 23, 2021	2.689	2.852	2.689	2.800	76,105	+0.08(+3.11%)
Dec 22, 2021	2.702	2.761	2.644	2.715	128,385	-0.01(-0.48%)
Dec 21, 2021	2.631	2.761	2.631	2.728	42,594	+0.13(+5.00%)
Dec 20, 2021	2.696	2.748	2.598	2.598	185,214	-0.12(-4.53%)
Dec 17, 2021	2.712	2.754	2.686	2.722	10,285	+0.04(+1.45%)
Dec 16, 2021	2.735	2.800	2.663	2.683	105,734	-0.05(-1.90%)
Dec 15, 2021	2.761	2.858	2.728	2.735	54,228	-0.04(-1.41%)
Dec 14, 2021	2.923	2.923	2.767	2.774	42,294	-0.14(-4.69%)
Dec 13, 2021	3.059	3.059	2.862	2.910	20,405	-0.06(-2.18%)
Dec 10, 2021	2.884	3.027	2.852	2.975	103,525	+0.10(+3.62%)
Dec 09, 2021	2.904	2.988	2.871	2.871	59,527	-0.07(-2.43%)
Dec 08, 2021	3.021	3.033	2.910	2.943	43,865	-0.10(-3.21%)
Dec 07, 2021	3.033	3.040	2.922	3.040	62,230	+0.08(+2.86%)
Dec 06, 2021	3.014	3.014	2.897	2.956	71,333	-0.03(-1.09%)
Dec 03, 2021	2.969	3.144	2.943	2.988	209,554	-0.04(-1.29%)
Dec 02, 2021	3.163	3.235	2.936	3.027	127,022	-0.10(-3.32%)
Dec 01, 2021	2.806	3.248	2.806	3.131	340,331	+0.37(+13.41%)
Nov 30, 2021	2.631	2.792	2.631	2.761	72,075	+0.10(+3.66%)
Nov 29, 2021	2.598	2.696	2.429	2.663	200,255	+0.03(+1.23%)
Nov 26, 2021	2.624	2.659	2.501	2.631	39,018	-0.05(-1.70%)
Nov 24, 2021	2.663	2.683	2.624	2.676	23,691	+0.01(+0.49%)
Nov 23, 2021	2.754	2.760	2.655	2.663	66,282	-0.08(-2.84%)
Nov 22, 2021	2.735	2.771	2.728	2.741	28,103	+0.00(+0.00%)
Nov 19, 2021	2.852	2.852	2.735	2.741	23,757	-0.09(-3.30%)
Nov 18, 2021	2.943	2.871	2.835	2.835	11,930	-0.13(-4.30%)
Nov 17, 2021	2.979	2.982	2.929	2.962	14,558	-0.01(-0.44%)
Nov 16, 2021	3.021	3.021	2.936	2.975	29,154	-0.10(-3.17%)
Nov 15, 2021	3.053	3.141	3.021	3.072	31,342	+0.02(+0.64%)
Nov 12, 2021	3.021	3.085	2.865	3.053	49,532	-0.01(-0.21%)
Nov 11, 2021	3.021	3.116	3.021	3.059	11,918	+0.01(+0.21%)
Nov 10, 2021	3.053			3.053	149,797	-0.04(-1.26%)
Nov 09, 2021	3.183	3.183	3.092	3.092	29,391	-0.03(-1.04%)
Nov 08, 2021	3.124	3.144	3.085	3.124	19,452	+0.01(+0.42%)
Nov 05, 2021	3.131	3.196	3.092	3.111	78,990	-0.02(-0.62%)
Nov 04, 2021	3.235	3.248	3.091	3.131	30,563	-0.06(-2.03%)
Nov 03, 2021	3.176	3.241	3.164	3.196	26,740	+0.03(+0.82%)
Nov 02, 2021	3.241	3.241	3.133	3.170	13,268	-0.03(-1.01%)
Nov 01, 2021	3.092	3.209	3.046	3.202	63,600	+0.16(+5.12%)
Oct 29, 2021	3.183	3.183	3.021	3.046	25,757	-0.14(-4.29%)
Oct 28, 2021	3.196	3.306	3.124	3.183	96,938	-0.03(-1.01%)
Oct 27, 2021	3.248	3.267	3.160	3.215	40,342	-0.06(-1.79%)
Oct 26, 2021	3.228	3.293		3.274	72,375	+0.05(+1.41%)
Oct 25, 2021	3.131	3.228	3.072	3.228	50,182	+0.07(+2.26%)
Oct 22, 2021	3.046	3.176	2.988	3.157	45,928	+0.09(+2.97%)
Oct 21, 2021	3.189	3.202	3.053	3.066	56,141	-0.10(-3.28%)
Oct 20, 2021	3.176	3.196	3.118	3.170	25,724	+0.02(+0.62%)
Oct 19, 2021	3.040	3.183	3.040	3.150	54,081	+0.12(+3.85%)
Oct 18, 2021	2.962	3.053	2.949	3.033	40,448	+0.05(+1.52%)
Oct 15, 2021	2.910	3.021	2.910	2.988	42,508	+0.08(+2.68%)
Oct 14, 2021	2.923	2.982	2.878	2.910	83,975	+0.00(+0.00%)
Oct 13, 2021	2.910	3.001	2.858	2.910	34,435	+0.02(+0.82%)
Oct 12, 2021	2.871	2.943	2.832	2.886	52,183	+0.00(+0.08%)
Oct 11, 2021	2.793	2.969	2.780	2.884	85,057	+0.01(+0.23%)
Oct 08, 2021	2.852	2.936	2.852	2.878	9,249	+0.01(+0.23%)
Oct 07, 2021	2.839	2.975	2.841	2.871	41,824	-0.02(-0.67%)
Oct 06, 2021	3.066	3.066	2.839	2.891	117,083	-0.15(-4.91%)
Oct 05, 2021	3.053	3.072	2.988	3.040	20,274	+0.03(+0.86%)
Oct 04, 2021	3.033	3.033	2.905	3.014	74,948	+0.01(+0.43%)