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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	3.001	3.008	2.923	2.923	347,191	-0.03(-1.10%)
Jul 29, 2021	3.040	3.072	2.949	2.956	90,918	-0.03(-0.87%)
Jul 28, 2021	3.046	3.105	2.982	2.982	36,772	-0.10(-3.37%)
Jul 27, 2021	2.956	3.098	2.813	3.085	90,424	+0.14(+4.86%)
Jul 26, 2021	2.904	2.969	2.884	2.943	33,183	+0.06(+2.03%)
Jul 23, 2021	2.943	3.014	2.884	2.884	73,711	-0.07(-2.42%)
Jul 22, 2021	2.959	2.982	2.884	2.956	21,037	+0.01(+0.44%)
Jul 21, 2021	2.852	2.982	2.851	2.943	80,859	+0.11(+3.90%)
Jul 20, 2021	2.767	2.884	2.722	2.832	189,023	-0.01(-0.46%)
Jul 19, 2021	2.891	2.917	2.761	2.845	100,127	-0.14(-4.58%)
Jul 16, 2021	3.144	3.144	2.930	2.982	62,342	-0.10(-3.16%)
Jul 15, 2021	3.072	3.163	3.072	3.079	1,324,243	-0.03(-1.04%)
Jul 14, 2021	3.079	3.189	3.068	3.111	273,935	-0.01(-0.21%)
Jul 13, 2021	2.982	3.137	2.982	3.118	135,726	+0.12(+4.12%)
Jul 12, 2021	3.118	3.170	2.969	2.995	209,361	-0.05(-1.71%)
Jul 09, 2021	2.800	3.059	2.735	3.046	1,065,387	+0.26(+9.32%)
Jul 08, 2021	2.501	2.793	2.483	2.787	952,866	+0.27(+10.85%)
Jul 07, 2021	2.540	2.540	2.442	2.514	46,048	-0.01(-0.26%)
Jul 06, 2021	2.475	2.520	2.475	2.520	49,360	+0.04(+1.57%)
Jul 02, 2021	2.455	2.501	2.455	2.481	21,215	+0.01(+0.26%)
Jul 01, 2021	2.436	2.514	2.435	2.475	44,911	+0.06(+2.70%)
Jun 30, 2021	2.455	2.481	2.371	2.410	80,605	-0.05(-2.11%)
Jun 29, 2021	2.455	2.488	2.436	2.462	23,315	+0.00(+0.00%)
Jun 28, 2021	2.442	2.485	2.438	2.462	57,382	-0.03(-1.04%)
Jun 25, 2021	2.592	2.592	2.481	2.488	149,166	-0.11(-4.25%)
Jun 24, 2021	2.592	2.618	2.579	2.598	43,011	+0.01(+0.25%)
Jun 23, 2021	2.598	2.657	2.566	2.592	101,442	-0.03(-1.24%)
Jun 22, 2021	2.715	2.748	2.611	2.624	141,816	-0.11(-4.04%)
Jun 21, 2021	2.735	2.767	2.683	2.735	131,077	+0.07(+2.68%)
Jun 18, 2021	2.670	2.741	2.611	2.663	179,001	+0.06(+2.50%)
Jun 17, 2021	2.637	2.689	2.589	2.598	80,916	-0.07(-2.68%)
Jun 16, 2021	2.709	2.709	2.641	2.670	64,399	+0.01(+0.24%)
Jun 15, 2021	2.663	2.709	2.611	2.663	76,188	-0.03(-1.20%)
Jun 14, 2021	2.624	2.702	2.566	2.696	209,003	+0.14(+5.33%)
Jun 11, 2021	2.637	2.637	2.514	2.559	130,377	-0.05(-1.75%)
Jun 10, 2021	2.715	2.715	2.572	2.605	350,299	-0.08(-2.91%)
Jun 09, 2021	2.637	2.696	2.592	2.683	491,733	+0.08(+3.25%)
Jun 08, 2021	2.683	2.715	2.572	2.598	204,895	-0.05(-1.96%)
Jun 07, 2021	2.624	2.695	2.579	2.650	805,539	+0.08(+3.29%)
Jun 04, 2021	2.702	2.806	2.566	2.566	532,050	-0.15(-5.50%)
Jun 03, 2021	2.598	2.715	2.546	2.715	93,589	+0.12(+4.50%)
Jun 02, 2021	2.533	2.598	2.533	2.598	128,669	+0.12(+4.71%)
Jun 01, 2021	2.429	2.533	2.410	2.481	132,741	+0.08(+3.52%)
May 28, 2021	2.358	2.429	2.358	2.397	63,451	+0.04(+1.65%)
May 27, 2021	2.345	2.405	2.329	2.358	104,972	+0.01(+0.55%)
May 26, 2021	2.403	2.441	2.312	2.345	198,565	-0.06(-2.70%)
May 25, 2021	2.514	2.514	2.403	2.410	46,937	-0.10(-3.89%)
May 24, 2021	2.475	2.507	2.455	2.507	6,681	+0.05(+2.12%)
May 21, 2021	2.533	2.533	2.455	2.455	26,730	-0.01(-0.53%)
May 20, 2021	2.507	2.559	2.468	2.468	104,613	-0.06(-2.31%)
May 19, 2021	2.520	2.566	2.481	2.527	43,962	-0.03(-1.02%)
May 18, 2021	2.598	2.598	2.540	2.553	63,936	-0.03(-1.01%)
May 17, 2021	2.618	2.696	2.578	2.579	133,012	+0.00(+0.00%)
May 14, 2021	2.527	2.598	2.459	2.579	132,854	+0.15(+6.15%)
May 13, 2021	2.455	2.475	2.416	2.429	21,735	-0.04(-1.58%)
May 12, 2021	2.545	2.566	2.442	2.468	27,228	-0.05(-2.06%)
May 11, 2021	2.592	2.598	2.498	2.520	60,624	-0.06(-2.51%)
May 10, 2021	2.585	2.673	2.572	2.585	115,693	+0.02(+0.76%)
May 07, 2021	2.540	2.624	2.540	2.566	55,455	+0.03(+1.28%)
May 06, 2021	2.598	2.598	2.514	2.533	98,622	-0.05(-1.76%)
May 05, 2021	2.540	2.631	2.533	2.579	213,920	+0.05(+2.06%)
May 04, 2021	2.598	2.722	2.501	2.527	99,076	-0.03(-1.02%)