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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	2.526	2.557	2.513	2.552	26,929	+0.04(+1.40%)
Jul 30, 2009	2.433	2.535	2.429	2.517	1,389,011	+0.09(+3.62%)
Jul 29, 2009	2.447	2.464	2.389	2.429	44,341	-0.00(-0.18%)
Jul 28, 2009	2.363	2.530	2.363	2.433	542,384	+0.15(+6.35%)
Jul 27, 2009	2.288	2.306	2.262	2.288	25,379	+0.00(+0.00%)
Jul 24, 2009	2.231	2.337	2.222	2.288	19,852	+0.01(+0.58%)
Jul 23, 2009	2.196	2.284	2.187	2.275	549,111	+0.09(+4.23%)
Jul 22, 2009	2.121	2.293	2.121	2.183	228,382	+0.07(+3.33%)
Jul 21, 2009	2.147	2.156	2.112	2.112	24,770	-0.04(-2.04%)
Jul 20, 2009	2.178	2.178	2.108	2.156	118,692	-0.02(-0.81%)
Jul 17, 2009	2.121	2.174	2.112	2.174	51,018	+0.01(+0.61%)
Jul 16, 2009	2.161	2.179	2.134	2.161	42,798	-0.04(-1.80%)
Jul 15, 2009	2.112	2.240	2.112	2.200	83,129	+0.09(+4.17%)
Jul 14, 2009	2.051	2.143	2.051	2.112	119,267	-0.02(-1.03%)
Jul 13, 2009	2.090	2.134	2.090	2.134	290,204	+0.02(+1.04%)
Jul 10, 2009	2.051	2.112	2.002	2.112	47,862	+0.02(+1.05%)
Jul 09, 2009	2.134	2.147	2.068	2.090	125,115	-0.04(-2.06%)
Jul 08, 2009	2.222	2.244	2.129	2.134	110,266	-0.10(-4.53%)
Jul 07, 2009	2.240	2.266	2.218	2.235	112,445	-0.00(-0.20%)
Jul 06, 2009	2.218	2.253	2.218	2.240	124,560	-0.00(-0.20%)
Jul 02, 2009	2.209	2.403	2.200	2.244	126,094	-0.06(-2.49%)
Jul 01, 2009	2.130	2.398	2.130	2.301	404,020	+0.19(+9.19%)
Jun 30, 2009	2.108	2.147	2.059	2.108	240,756	+0.03(+1.38%)
Jun 29, 2009	2.055	2.090	2.055	2.079	32,615	+0.02(+0.96%)
Jun 26, 2009	2.095	2.095	2.051	2.059	14,544	-0.01(-0.64%)
Jun 25, 2009	2.064	2.152	2.064	2.073	37,831	-0.01(-0.63%)
Jun 24, 2009	2.024	2.099	2.002	2.086	185,276	+0.08(+4.18%)
Jun 23, 2009	2.002	2.024	2.002	2.002	58,329	-0.01(-0.44%)
Jun 22, 2009	2.029	2.068	1.998	2.011	94,424	-0.02(-0.87%)
Jun 19, 2009	2.086	2.103	2.029	2.029	92,413	-0.04(-1.71%)
Jun 18, 2009	2.095	2.121	2.064	2.064	75,812	-0.05(-2.29%)
Jun 17, 2009	2.147	2.152	2.073	2.112	113,218	-0.04(-1.64%)
Jun 16, 2009	2.139	2.187	2.095	2.147	270,087	+0.01(+0.62%)
Jun 15, 2009	2.147	2.183	2.112	2.134	85,491	-0.03(-1.42%)
Jun 12, 2009	2.253	2.279	2.156	2.165	125,203	+0.03(+1.23%)
Jun 11, 2009	2.134	2.156	2.117	2.139	9,703	+0.04(+1.67%)
Jun 10, 2009	2.095	2.310	1.989	2.103	175,227	+0.02(+1.06%)
Jun 09, 2009	2.147	2.147	2.024	2.081	82,752	-0.05(-2.47%)
Jun 08, 2009	2.130	2.156	2.112	2.134	80,718	-0.02(-1.02%)
Jun 05, 2009	2.139	2.178	2.134	2.156	107,912	+0.02(+1.03%)
Jun 04, 2009	2.139	2.178	2.134	2.134	112,468	+0.00(+0.00%)
Jun 03, 2009	2.209	2.266	2.125	2.134	75,528	-0.06(-2.81%)
Jun 02, 2009	2.183	2.196	2.156	2.196	181,806	+0.03(+1.22%)
Jun 01, 2009	2.024	2.187	2.024	2.169	183,610	+0.19(+9.56%)
May 29, 2009	2.156	2.227	1.980	1.980	88,752	-0.18(-8.16%)
May 28, 2009	2.209	2.218	2.156	2.156	85,990	-0.04(-2.00%)
May 27, 2009	2.249	2.271	2.046	2.200	276,512	+0.00(+0.00%)
May 26, 2009	2.222	2.224	2.200	2.200	26,645	+0.00(+0.20%)
May 22, 2009	2.191	2.350	2.007	2.196	32,724	+0.06(+2.89%)
May 21, 2009	2.090	2.147	2.090	2.134	95,151	-0.07(-3.00%)
May 20, 2009	2.187	2.279	2.187	2.200	191,430	+0.00(+0.00%)
May 19, 2009	2.187	2.271	2.156	2.200	417,446	+0.03(+1.21%)
May 18, 2009	2.042	2.222	2.042	2.174	1,554,339	+0.17(+8.33%)
May 15, 2009	2.042	2.042	1.998	2.007	7,272	-0.04(-1.72%)
May 14, 2009	2.051	2.112	2.024	2.042	54,411	+0.03(+1.53%)
May 13, 2009	2.033	2.086	1.919	2.011	54,327	-0.05(-2.56%)
May 12, 2009	2.090	2.090	2.011	2.064	70,823	+0.01(+0.64%)
May 11, 2009	2.070	2.070	2.037	2.051	28,002	+0.03(+1.30%)
May 08, 2009	1.958	2.090	1.923	2.024	152,324	+0.05(+2.68%)
May 07, 2009	2.090	2.130	1.901	1.971	98,046	-0.12(-5.68%)
May 06, 2009	1.945	2.090	1.831	2.090	155,271	+0.23(+12.56%)
May 05, 2009	1.800	1.866	1.800	1.857	109,264	+0.07(+4.20%)
May 04, 2009	1.835	1.879	1.760	1.782	260,034	-0.09(-4.71%)