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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	4.077	4.474	4.077	4.413	134,214	+0.33(+8.04%)
May 05, 2023	4.024	4.192	4.009	4.085	110,242	+0.09(+2.29%)
May 04, 2023	4.024	4.051	3.947	3.993	22,187	+0.40(+11.25%)
May 03, 2023	3.610	3.664	3.549	3.589	76,796	-0.09(-2.41%)
May 02, 2023	3.766	3.766	3.569	3.678	83,858	-0.05(-1.28%)
May 01, 2023	3.773	3.800	3.705	3.726	16,607	-0.03(-0.91%)
Apr 28, 2023	3.705	3.760	3.685	3.760	40,838	+0.06(+1.66%)
Apr 27, 2023	3.651	3.821	3.651	3.698	119,279	+0.03(+0.93%)
Apr 26, 2023	3.610	3.834	3.578	3.664	200,308	-0.03(-0.74%)
Apr 25, 2023	3.800	3.800	3.678	3.692	87,371	-0.17(-4.41%)
Apr 24, 2023	3.930	3.930	3.773	3.862	58,027	-0.02(-0.53%)
Apr 21, 2023	3.937	3.998	3.845	3.882	44,367	-0.07(-1.72%)
Apr 20, 2023	3.903	4.007	3.882	3.950	44,337	-0.02(-0.51%)
Apr 19, 2023	4.039	4.107	3.916	3.971	68,551	-0.14(-3.32%)
Apr 18, 2023	4.100	4.202	4.023	4.107	77,500	-0.01(-0.33%)
Apr 17, 2023	4.223	4.250	4.100	4.121	48,288	-0.06(-1.47%)
Apr 14, 2023	4.189	4.264	4.121	4.182	120,979	+0.00(+0.00%)
Apr 13, 2023	4.182	4.258	4.087	4.182	86,551	-0.03(-0.65%)
Apr 12, 2023	4.073	4.236	4.032	4.209	87,589	+0.17(+4.22%)
Apr 11, 2023	3.937	4.052	3.937	4.039	58,493	+0.07(+1.89%)
Apr 10, 2023	3.841	3.998	3.835	3.964	44,967	+0.12(+3.19%)
Apr 06, 2023	3.869	3.882	3.794	3.841	25,983	-0.01(-0.35%)
Apr 05, 2023	3.950	3.950	3.780	3.855	88,779	-0.10(-2.58%)
Apr 04, 2023	4.087	4.087	3.905	3.957	71,397	-0.07(-1.86%)
Apr 03, 2023	3.971	4.087	3.964	4.032	48,014	+0.07(+1.89%)
Mar 31, 2023	4.052	4.108	3.923	3.957	101,113	-0.10(-2.35%)
Mar 30, 2023	4.148	4.148	4.025	4.052	62,053	-0.04(-1.00%)
Mar 29, 2023	4.052	4.165	4.006	4.093	77,669	+0.07(+1.86%)
Mar 28, 2023	3.848	4.052	3.848	4.018	92,554	+0.14(+3.69%)
Mar 27, 2023	3.719	3.903	3.653	3.875	97,380	+0.24(+6.55%)
Mar 24, 2023	3.637	3.746	3.576	3.637	14,501	+0.01(+0.38%)
Mar 23, 2023	3.657	3.746	3.593	3.623	88,274	-0.05(-1.30%)
Mar 22, 2023	3.794	3.800	3.634	3.671	48,936	-0.07(-1.82%)
Mar 21, 2023	3.698	3.783	3.692	3.739	34,397	+0.11(+3.00%)
Mar 20, 2023	3.596	3.732	3.535	3.630	143,945	-0.04(-1.11%)
Mar 17, 2023	3.603	3.862	3.562	3.671	182,340	-0.03(-0.92%)
Mar 16, 2023	3.474	3.780	3.460	3.705	86,736	+0.14(+4.02%)
Mar 15, 2023	3.766	3.882	3.555	3.562	93,234	-0.35(-8.88%)
Mar 14, 2023	3.909	4.080	3.807	3.909	173,969	+0.07(+1.77%)
Mar 13, 2023	3.991	3.991	3.780	3.841	223,635	-0.20(-4.89%)
Mar 10, 2023	4.175	4.216	4.039	4.039	74,535	-0.16(-3.73%)
Mar 09, 2023	4.230	4.482	4.155	4.196	126,746	-0.07(-1.60%)
Mar 08, 2023	4.264	4.386	4.236	4.264	41,985	+0.00(+0.00%)
Mar 07, 2023	4.448	4.468	4.223	4.264	84,376	-0.20(-4.43%)
Mar 06, 2023	4.393	4.659	4.370	4.461	116,858	+0.00(+0.00%)
Mar 03, 2023	4.386	4.546	4.386	4.461	52,559	+0.10(+2.34%)
Mar 02, 2023	4.495	4.570	4.291	4.359	96,239	-0.14(-3.18%)