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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	5.550	5.648	5.514	5.536	241,741	-0.06(-1.03%)
May 27, 2005	5.483	5.625	5.425	5.594	251,186	+0.10(+1.86%)
May 26, 2005	5.385	5.510	5.336	5.492	223,976	+0.08(+1.56%)
May 25, 2005	5.550	5.550	5.407	5.407	91,299	-0.10(-1.78%)
May 24, 2005	5.505	5.536	5.425	5.505	180,125	+0.00(+0.00%)
May 23, 2005	5.670	5.679	5.487	5.505	125,256	-0.12(-2.13%)
May 20, 2005	5.728	5.728	5.559	5.625	192,718	+0.07(+1.20%)
May 19, 2005	5.496	5.736	5.447	5.559	482,134	+0.07(+1.21%)
May 18, 2005	5.381	5.559	5.381	5.492	154,040	+0.12(+2.24%)
May 17, 2005	5.283	5.443	5.265	5.372	78,256	+0.04(+0.83%)
May 16, 2005	5.470	5.474	5.203	5.327	200,814	-0.19(-3.39%)
May 13, 2005	5.536	5.536	5.296	5.514	640,447	-0.07(-1.20%)
May 12, 2005	5.603	5.656	5.559	5.581	473,814	-0.02(-0.40%)
May 11, 2005	5.559	5.608	5.514	5.603	345,859	+0.09(+1.61%)
May 10, 2005	5.554	5.590	5.470	5.514	550,272	-0.04(-0.72%)
May 09, 2005	5.394	5.559	5.381	5.554	163,934	+0.07(+1.30%)
May 06, 2005	5.336	5.483	5.270	5.483	519,913	+0.12(+2.32%)
May 05, 2005	5.514	5.599	5.350	5.359	293,463	-0.08(-1.39%)
May 04, 2005	5.203	5.483	5.203	5.434	532,057	+0.26(+5.07%)
May 03, 2005	5.149	5.237	5.083	5.172	47,224	+0.02(+0.43%)
May 02, 2005	5.096	5.172	5.043	5.149	195,642	+0.14(+2.84%)
Apr 29, 2005	4.923	5.069	4.918	5.007	96,921	+0.06(+1.26%)
Apr 28, 2005	5.025	5.025	4.914	4.945	400,954	-0.10(-2.03%)
Apr 27, 2005	5.247	5.247	5.034	5.047	152,016	-0.16(-2.99%)
Apr 26, 2005	5.247	5.247	5.092	5.203	471,115	+0.13(+2.54%)
Apr 25, 2005	4.989	5.203	4.967	5.074	120,758	+0.11(+2.24%)
Apr 22, 2005	4.981	5.016	4.949	4.963	60,491	-0.02(-0.36%)
Apr 21, 2005	5.025	5.047	4.936	4.981	190,245	-0.02(-0.44%)
Apr 20, 2005	5.109	5.136	5.003	5.003	110,639	-0.11(-2.09%)
Apr 19, 2005	5.158	5.194	5.069	5.109	237,694	-0.00(-0.09%)
Apr 18, 2005	4.981	5.225	4.869	5.114	199,015	+0.04(+0.79%)
Apr 15, 2005	5.247	5.265	4.981	5.074	220,603	-0.20(-3.71%)
Apr 14, 2005	5.470	5.492	5.270	5.270	134,026	-0.20(-3.66%)
Apr 13, 2005	5.514	5.514	5.407	5.470	120,533	-0.04(-0.81%)
Apr 12, 2005	5.492	5.603	5.387	5.514	133,576	+0.02(+0.40%)
Apr 11, 2005	5.403	5.514	5.341	5.492	151,566	+0.02(+0.41%)
Apr 08, 2005	5.594	5.603	5.447	5.470	202,388	-0.13(-2.30%)
Apr 07, 2005	5.603	5.603	5.559	5.599	30,583	+0.04(+0.72%)
Apr 06, 2005	5.599	5.616	5.550	5.559	162,360	+0.02(+0.40%)
Apr 05, 2005	5.736	5.825	5.536	5.536	319,998	-0.16(-2.73%)
Apr 04, 2005	5.621	5.914	5.581	5.692	440,082	-0.02(-0.31%)
Apr 01, 2005	5.581	5.728	5.568	5.710	1,251,886	+0.13(+2.31%)
Mar 31, 2005	5.768	5.781	5.559	5.581	769,526	-0.23(-3.98%)
Mar 30, 2005	5.719	5.825	5.536	5.812	178,551	+0.09(+1.55%)
Mar 29, 2005	5.781	5.892	5.696	5.723	206,211	-0.06(-1.00%)
Mar 28, 2005	5.852	5.892	5.772	5.781	230,048	-0.12(-1.96%)
Mar 24, 2005	5.772	5.932	5.745	5.897	321,797	+0.08(+1.38%)
Mar 23, 2005	5.736	5.879	5.736	5.817	332,367	+0.08(+1.47%)
Mar 22, 2005	5.879	5.914	5.692	5.732	333,941	-0.23(-3.81%)
Mar 21, 2005	6.048	6.132	5.817	5.959	151,116	-0.18(-2.90%)
Mar 18, 2005	6.212	6.212	6.094	6.137	300,434	-0.08(-1.22%)
Mar 17, 2005	6.159	6.270	6.132	6.212	1,099,195	-0.04(-0.57%)
Mar 16, 2005	6.203	6.332	6.177	6.248	379,815	-0.02(-0.35%)
Mar 15, 2005	6.048	6.337	6.021	6.270	1,100,769	+0.24(+4.06%)
Mar 14, 2005	6.181	6.292	6.026	6.026	1,706,136	-0.35(-5.44%)
Mar 11, 2005	6.426	6.559	6.332	6.372	266,253	-0.08(-1.17%)
Mar 10, 2005	6.626	6.670	6.417	6.448	313,702	-0.33(-4.92%)
Mar 09, 2005	7.048	7.066	6.519	6.782	761,880	-0.42(-5.86%)
Mar 08, 2005	7.462	7.475	7.115	7.204	274,573	-0.24(-3.23%)
Mar 07, 2005	7.426	7.537	7.382	7.444	335,515	-0.09(-1.24%)
Mar 04, 2005	7.551	7.604	7.506	7.537	343,161	+0.02(+0.24%)
Mar 03, 2005	7.560	7.604	7.493	7.520	263,330	-0.08(-1.11%)
Mar 02, 2005	7.551	7.649	7.426	7.604	168,882	+0.10(+1.30%)