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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	6.742	6.847	6.663	6.761	113,010	-0.07(-0.96%)
Jul 30, 2019	6.532	6.827	6.532	6.827	82,773	+0.01(+0.19%)
Jul 29, 2019	6.683	6.853	6.558	6.814	244,824	+0.18(+2.77%)
Jul 26, 2019	6.473	6.656	6.473	6.630	237,797	+0.09(+1.41%)
Jul 25, 2019	6.571	6.630	6.446	6.538	188,716	-0.03(-0.40%)
Jul 24, 2019	6.561	6.761	6.499	6.564	145,377	-0.05(-0.70%)
Jul 23, 2019	6.551	6.610	6.446	6.610	41,528	+0.05(+0.70%)
Jul 22, 2019	6.729	6.729	6.459	6.564	98,293	-0.23(-3.38%)
Jul 19, 2019	6.722	6.794	6.584	6.794	119,736	+0.07(+1.07%)
Jul 18, 2019	6.774	6.781	6.643	6.722	88,658	-0.07(-1.06%)
Jul 17, 2019	6.591	6.807	6.584	6.794	95,105	+0.05(+0.68%)
Jul 16, 2019	6.696	6.797	6.567	6.748	66,523	-0.01(-0.10%)
Jul 15, 2019	6.925	6.978	6.643	6.755	45,090	-0.15(-2.19%)
Jul 12, 2019	7.008	7.009	6.893	6.906	73,273	+0.01(+0.10%)
Jul 11, 2019	6.886	7.040	6.834	6.899	224,634	+0.03(+0.48%)
Jul 10, 2019	7.208	7.208	6.801	6.866	296,378	+0.03(+0.48%)
Jul 09, 2019	6.794	6.834	6.683	6.834	117,142	+0.09(+1.36%)
Jul 08, 2019	6.157	6.794	6.157	6.742	186,289	+0.10(+1.48%)
Jul 05, 2019	6.564	6.663	6.499	6.643	415,422	+0.10(+1.50%)
Jul 03, 2019	6.420	6.545	6.409	6.545	53,317	+0.19(+3.00%)
Jul 02, 2019	6.006	6.499	6.006	6.354	31,468	-0.14(-2.12%)
Jul 01, 2019	6.433	6.545	6.387	6.492	268,562	+0.07(+1.12%)
Jun 28, 2019	6.210	6.420	6.144	6.420	52,099	+0.23(+3.71%)
Jun 27, 2019	6.295	6.341	5.960	6.190	101,151	+0.03(+0.53%)
Jun 26, 2019	6.144	6.197	6.039	6.157	43,900	+0.07(+1.08%)
Jun 25, 2019	6.151	6.151	5.954	6.092	13,786	-0.08(-1.28%)
Jun 24, 2019	6.243	6.467	6.171	6.171	15,914	-0.07(-1.05%)
Jun 21, 2019	6.216	6.279	6.171	6.236	44,482	-0.03(-0.42%)
Jun 20, 2019	6.269	6.341	6.105	6.262	85,434	+0.07(+1.17%)
Jun 19, 2019	6.308	6.335	6.144	6.190	55,861	-0.15(-2.38%)
Jun 18, 2019	6.302	6.459	6.231	6.341	92,159	+0.11(+1.68%)
Jun 17, 2019	6.302	6.407	6.140	6.236	92,431	-0.05(-0.83%)
Jun 14, 2019	6.394	6.505	6.171	6.289	72,816	-0.11(-1.74%)
Jun 13, 2019	6.446	6.466	6.177	6.400	372,685	-0.09(-1.42%)
Jun 12, 2019	5.895	6.512	5.895	6.492	541,820	+0.58(+9.89%)
Jun 11, 2019	5.783	6.020	5.711	5.908	184,938	+0.19(+3.33%)
Jun 10, 2019	5.659	5.849	5.632	5.718	98,339	+0.07(+1.28%)
Jun 07, 2019	5.724	5.823	5.613	5.645	62,915	+0.00(+0.00%)
Jun 06, 2019	5.783	5.888	5.619	5.645	59,460	-0.11(-1.83%)
Jun 05, 2019	6.105	6.138	5.714	5.750	292,037	-0.30(-4.99%)
Jun 04, 2019	5.974	6.066	5.941	6.052	47,294	+0.16(+2.67%)
Jun 03, 2019	6.125	6.210	5.855	5.895	849,871	-0.21(-3.44%)
May 31, 2019	6.216	6.216	6.039	6.105	83,480	-0.16(-2.52%)
May 30, 2019	6.262	6.387	6.236	6.262	29,653	+0.03(+0.42%)
May 29, 2019	6.223	6.374	5.796	6.236	135,218	+0.07(+1.06%)
May 28, 2019	6.394	6.558	6.125	6.171	616,949	-0.20(-3.09%)
May 24, 2019	6.105	6.420	6.013	6.367	295,533	+0.22(+3.63%)
May 23, 2019	6.046	6.157	5.967	6.144	117,657	-0.01(-0.11%)
May 22, 2019	6.085	6.230	5.993	6.151	86,019	+0.09(+1.41%)
May 21, 2019	5.796	6.282	5.724	6.066	138,702	+0.30(+5.12%)
May 20, 2019	6.000	6.000	5.481	5.770	180,994	-0.24(-3.93%)
May 17, 2019	6.105	6.171	5.977	6.006	65,352	-0.08(-1.29%)
May 16, 2019	6.039	6.236	6.006	6.085	88,874	+0.14(+2.32%)
May 15, 2019	5.698	6.000	5.672	5.947	51,690	+0.22(+3.90%)
May 14, 2019	5.580	5.764	5.580	5.724	121,522	+0.14(+2.59%)
May 13, 2019	5.796	5.823	5.580	5.580	65,638	-0.34(-5.76%)
May 10, 2019	6.157	6.157	5.869	5.921	150,813	-0.18(-3.01%)
May 09, 2019	5.882	6.144	5.744	6.105	123,267	+0.18(+3.10%)
May 08, 2019	5.954	6.177	5.829	5.921	102,216	+0.01(+0.22%)
May 07, 2019	6.006	6.072	5.770	5.908	109,318	-0.14(-2.28%)
May 06, 2019	5.770	6.184	5.744	6.046	77,100	+0.20(+3.48%)
May 03, 2019	5.947	6.216	5.842	5.842	245,109	-0.07(-1.22%)
May 02, 2019	6.052	6.142	5.855	5.915	122,471	-0.11(-1.74%)