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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	6.767	6.894	6.360	6.877	93,603	+0.25(+3.70%)
Jun 29, 2023	6.513	6.750	6.446	6.631	179,122	-0.01(-0.13%)
Jun 28, 2023	6.724	6.911	6.521	6.640	189,537	-0.14(-2.00%)
Jun 27, 2023	6.834	6.978	6.690	6.775	267,870	-0.04(-0.62%)
Jun 26, 2023	6.690	7.190	6.690	6.818	381,857	+0.22(+3.34%)
Jun 23, 2023	6.309	6.657	5.852	6.597	272,343	+0.42(+6.86%)
Jun 22, 2023	6.640	6.716	6.148	6.174	225,857	-0.36(-5.57%)
Jun 21, 2023	6.513	7.266	6.479	6.538	399,565	-0.07(-1.03%)
Jun 20, 2023	6.309	6.631	6.140	6.606	230,681	+0.55(+9.09%)
Jun 16, 2023	5.793	6.098	5.649	6.055	209,312	+0.34(+5.93%)
Jun 15, 2023	5.539	5.793	5.479	5.717	145,907	+0.14(+2.58%)
Jun 14, 2023	5.505	5.590	5.386	5.573	93,178	+0.16(+2.97%)
Jun 13, 2023	5.437	5.590	5.344	5.412	55,925	-0.11(-1.99%)
Jun 12, 2023	5.446	5.598	5.361	5.522	64,813	-0.06(-1.06%)
Jun 09, 2023	5.446	5.581	5.420	5.581	49,207	+0.14(+2.49%)
Jun 08, 2023	5.496	5.666	5.346	5.446	72,598	-0.09(-1.68%)
Jun 07, 2023	5.776	5.810	5.444	5.539	104,267	-0.18(-3.11%)
Jun 06, 2023	5.225	5.733	5.108	5.717	128,044	+0.55(+10.66%)
Jun 05, 2023	5.107	5.420	5.081	5.166	386,830	+0.10(+2.01%)
Jun 02, 2023	5.335	5.335	4.997	5.064	94,240	+0.13(+2.56%)
Jun 01, 2023	4.769	5.085	4.639	4.938	166,990	+0.24(+5.09%)
May 31, 2023	4.576	4.784	4.545	4.699	71,963	+0.04(+0.83%)
May 30, 2023	4.591	4.738	4.506	4.660	66,523	+0.08(+1.86%)
May 26, 2023	4.568	4.684	4.545	4.576	28,855	-0.02(-0.34%)
May 25, 2023	4.630	4.630	4.545	4.591	9,616	+0.02(+0.34%)
May 24, 2023	4.483	4.630	4.483	4.576	55,204	+0.02(+0.34%)
May 23, 2023	4.390	4.630	4.390	4.560	42,756	+0.15(+3.32%)
May 22, 2023	4.298	4.491	4.298	4.414	29,367	+0.08(+1.96%)
May 19, 2023	4.313	4.444	4.216	4.329	89,206	+0.02(+0.36%)
May 18, 2023	4.352	4.444	4.275	4.313	31,899	-0.07(-1.58%)
May 17, 2023	4.290	4.429	4.290	4.383	17,518	+0.11(+2.53%)
May 16, 2023	4.259	4.373	4.228	4.275	19,529	-0.06(-1.42%)
May 15, 2023	4.475	4.475	4.151	4.336	63,565	-0.05(-1.23%)
May 12, 2023	4.437	4.541	4.340	4.390	28,250	+0.02(+0.53%)
May 11, 2023	4.390	4.460	4.360	4.367	34,608	-0.13(-2.92%)
May 10, 2023	4.622	4.622	4.410	4.498	21,479	+0.00(+0.00%)
May 09, 2023	4.452	4.627	4.401	4.498	34,572	+0.04(+0.87%)
May 08, 2023	4.120	4.522	4.120	4.460	132,809	+0.33(+8.04%)
May 05, 2023	4.066	4.236	4.051	4.128	109,088	+0.09(+2.29%)
May 04, 2023	4.066	4.093	3.989	4.035	21,955	+0.41(+11.25%)
May 03, 2023	3.648	3.703	3.586	3.627	75,992	-0.09(-2.41%)
May 02, 2023	3.806	3.806	3.607	3.717	82,980	-0.05(-1.28%)
May 01, 2023	3.813	3.841	3.744	3.765	16,433	-0.03(-0.91%)
Apr 28, 2023	3.744	3.799	3.724	3.799	40,411	+0.06(+1.66%)
Apr 27, 2023	3.689	3.861	3.689	3.737	118,030	+0.03(+0.93%)
Apr 26, 2023	3.648	3.875	3.616	3.703	198,211	-0.03(-0.74%)
Apr 25, 2023	3.841	3.841	3.717	3.731	86,457	-0.17(-4.41%)
Apr 24, 2023	3.971	3.971	3.813	3.903	57,420	-0.02(-0.53%)
Apr 21, 2023	3.978	4.040	3.885	3.923	43,902	-0.07(-1.72%)
Apr 20, 2023	3.944	4.050	3.923	3.992	43,873	-0.02(-0.51%)
Apr 19, 2023	4.082	4.150	3.958	4.013	67,834	-0.14(-3.32%)
Apr 18, 2023	4.144	4.247	4.065	4.150	76,689	-0.01(-0.33%)
Apr 17, 2023	4.267	4.295	4.144	4.164	47,783	-0.06(-1.47%)
Apr 14, 2023	4.233	4.309	4.164	4.226	119,713	+0.00(+0.00%)
Apr 13, 2023	4.226	4.303	4.130	4.226	85,645	-0.03(-0.65%)
Apr 12, 2023	4.116	4.281	4.075	4.254	86,672	+0.17(+4.22%)
Apr 11, 2023	3.978	4.095	3.978	4.082	57,880	+0.08(+1.89%)
Apr 10, 2023	3.882	4.040	3.875	4.006	44,496	+0.12(+3.19%)
Apr 06, 2023	3.910	3.923	3.834	3.882	25,711	-0.01(-0.35%)
Apr 05, 2023	3.992	3.992	3.820	3.896	87,850	-0.10(-2.58%)
Apr 04, 2023	4.130	4.130	3.947	3.999	70,650	-0.08(-1.86%)