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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	9.084	9.189	8.935	9.189	282,241	+0.11(+1.23%)
Apr 28, 2016	9.183	9.443	9.028	9.078	164,070	-0.12(-1.28%)
Apr 27, 2016	9.233	9.264	9.071	9.195	181,256	-0.02(-0.27%)
Apr 26, 2016	9.313	9.573	9.121	9.220	112,585	+0.01(+0.07%)
Apr 25, 2016	9.078	9.363	8.972	9.214	390,206	+0.06(+0.61%)
Apr 22, 2016	9.102	9.319	9.102	9.158	669,196	-0.11(-1.14%)
Apr 21, 2016	9.121	9.326	9.096	9.264	101,587	+0.16(+1.77%)
Apr 20, 2016	9.369	9.418	9.102	9.102	77,305	-0.30(-3.16%)
Apr 19, 2016	9.053	9.499	9.053	9.400	156,043	+0.20(+2.15%)
Apr 18, 2016	9.295	9.400	9.115	9.202	33,121	-0.19(-1.98%)
Apr 15, 2016	9.425	9.592	9.387	9.387	53,281	-0.03(-0.33%)
Apr 14, 2016	9.295	9.443	9.279	9.418	128,917	+0.15(+1.67%)
Apr 13, 2016	9.195	9.301	9.096	9.264	41,267	+0.07(+0.81%)
Apr 12, 2016	9.102	9.270	8.997	9.189	50,642	-0.07(-0.80%)
Apr 11, 2016	8.954	9.437	8.910	9.264	114,462	+0.20(+2.26%)
Apr 08, 2016	8.817	9.075	8.768	9.059	302,989	+0.23(+2.60%)
Apr 07, 2016	8.793	9.047	8.712	8.830	136,134	+0.09(+0.99%)
Apr 06, 2016	8.861	8.886	8.731	8.743	117,194	+0.03(+0.36%)
Apr 05, 2016	8.799	8.799	8.328	8.712	239,651	-0.17(-1.95%)
Apr 04, 2016	8.855	8.923	8.737	8.886	148,322	-0.06(-0.62%)
Apr 01, 2016	9.022	9.140	8.774	8.941	54,017	-0.33(-3.54%)
Mar 31, 2016	8.799	9.301	8.799	9.270	146,734	+0.42(+4.69%)
Mar 30, 2016	8.830	8.876	8.755	8.855	56,179	+0.01(+0.07%)
Mar 29, 2016	8.836	8.966	8.693	8.848	104,572	-0.02(-0.21%)
Mar 28, 2016	8.904	8.904	8.638	8.867	130,994	+0.04(+0.49%)
Mar 24, 2016	8.861	8.824	8.824	8.824	54,709	-0.11(-1.18%)
Mar 23, 2016	8.873	9.034	8.706	8.929	182,694	-0.05(-0.55%)
Mar 22, 2016	8.570	9.109	8.489	8.979	184,590	+0.42(+4.92%)
Mar 21, 2016	8.415	8.557	8.154	8.557	90,559	+0.19(+2.30%)
Mar 18, 2016	8.594	8.669	8.309	8.365	63,277	-0.15(-1.75%)
Mar 17, 2016	8.142	8.551	8.099	8.514	53,295	+0.40(+4.97%)
Mar 16, 2016	8.006	8.198	7.752	8.111	76,335	+0.09(+1.08%)
Mar 15, 2016	8.037	8.074	7.733	8.024	105,904	-0.01(-0.15%)
Mar 14, 2016	8.094	8.136	7.969	8.037	39,896	-0.07(-0.92%)
Mar 11, 2016	8.198	8.260	7.956	8.111	42,687	-0.03(-0.38%)
Mar 10, 2016	8.464	8.464	8.055	8.142	69,560	-0.27(-3.17%)
Mar 09, 2016	8.216	8.408	8.068	8.408	61,274	+0.18(+2.18%)
Mar 08, 2016	8.365	8.396	8.043	8.229	62,270	-0.16(-1.92%)
Mar 07, 2016	8.117	8.396	8.105	8.390	128,888	+0.27(+3.28%)
Mar 04, 2016	7.975	8.167	7.888	8.123	181,240	+0.15(+1.94%)
Mar 03, 2016	8.179	8.334	7.770	7.969	140,385	-0.24(-2.87%)
Mar 02, 2016	8.526	8.526	8.043	8.204	203,106	-0.43(-5.02%)
Mar 01, 2016	8.619	8.675	8.427	8.638	144,358	+0.01(+0.07%)
Feb 29, 2016	7.975	8.632	7.807	8.632	328,888	+0.63(+7.82%)
Feb 26, 2016	7.225	8.111	7.064	8.006	729,626	+0.63(+8.57%)
Feb 25, 2016	7.225	7.566	7.200	7.374	90,743	+0.02(+0.34%)
Feb 24, 2016	6.612	7.467	6.556	7.349	198,492	+0.69(+10.43%)
Feb 23, 2016	6.915	7.002	6.655	6.655	83,774	-0.26(-3.76%)
Feb 22, 2016	6.630	7.126	6.593	6.915	180,985	+0.40(+6.18%)
Feb 19, 2016	6.531	6.661	6.382	6.512	75,208	+0.01(+0.19%)
Feb 18, 2016	6.351	6.593	6.289	6.500	381,304	+0.18(+2.84%)
Feb 17, 2016	6.494	6.711	6.289	6.320	855,027	-0.23(-3.50%)
Feb 16, 2016	6.680	6.714	6.432	6.550	145,340	-0.01(-0.19%)
Feb 12, 2016	6.388	6.562	6.562	6.562	215,610	+0.29(+4.54%)
Feb 11, 2016	6.271	6.395	6.153	6.277	310,750	-0.09(-1.36%)
Feb 10, 2016	6.271	6.370	6.110	6.364	54,306	+0.08(+1.28%)
Feb 09, 2016	6.326	6.537	6.227	6.283	46,984	+0.03(+0.50%)
Feb 08, 2016	6.525	6.903	6.110	6.252	131,361	-0.42(-6.23%)
Feb 05, 2016	6.308	6.711	6.308	6.667	87,803	+0.28(+4.36%)
Feb 04, 2016	6.153	6.593	6.023	6.388	51,535	+0.25(+4.14%)
Feb 03, 2016	6.147	6.295	6.041	6.134	121,356	+0.03(+0.51%)
Feb 02, 2016	6.376	6.376	6.054	6.103	55,953	-0.29(-4.55%)