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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	2.580	2.678	2.573	2.672	58,993	+0.06(+2.26%)
Sep 29, 2022	2.540	2.613	2.527	2.613	129,129	+0.10(+3.92%)
Sep 28, 2022	2.488	2.560	2.429	2.514	153,802	+0.06(+2.41%)
Sep 27, 2022	2.357	2.481	2.291	2.455	15,437	+0.05(+1.91%)
Sep 26, 2022	2.416	2.525	2.370	2.409	97,720	-0.07(-2.65%)
Sep 23, 2022	2.494	2.527	2.298	2.475	306,298	-0.07(-2.84%)
Sep 22, 2022	2.626	2.626	2.514	2.547	234,004	-0.07(-2.51%)
Sep 21, 2022	2.731	2.731	2.573	2.613	109,076	-0.09(-3.16%)
Sep 20, 2022	2.777	2.777	2.672	2.698	86,207	-0.03(-1.20%)
Sep 19, 2022	2.626	2.790	2.600	2.731	287,607	+0.09(+3.48%)
Sep 16, 2022	2.645	2.718	2.615	2.639	44,491	-0.10(-3.60%)
Sep 15, 2022	2.856	2.875	2.711	2.737	21,564	-0.13(-4.58%)
Sep 14, 2022	2.934	3.020	2.849	2.869	91,705	-0.01(-0.46%)
Sep 13, 2022	2.836	2.952	2.744	2.882	57,883	-0.05(-1.79%)
Sep 12, 2022	2.954	3.020	2.928	2.934	102,641	+0.01(+0.45%)
Sep 09, 2022	2.790	3.046	2.790	2.921	204,845	+0.09(+3.25%)
Sep 08, 2022	2.751	2.888	2.708	2.829	92,702	+0.07(+2.38%)
Sep 07, 2022	2.790	2.810	2.685	2.764	231,577	+0.02(+0.60%)
Sep 06, 2022	2.580	2.757	2.567	2.747	86,891	+0.20(+7.86%)
Sep 02, 2022	2.659	2.672	2.540	2.547	72,685	-0.08(-3.00%)
Sep 01, 2022	2.560	2.671	2.514	2.626	45,570	+0.05(+2.04%)
Aug 31, 2022	2.691	2.718	2.573	2.573	83,610	-0.12(-4.39%)
Aug 30, 2022	2.731	2.760	2.691	2.691	37,718	-0.07(-2.61%)
Aug 29, 2022	2.639	2.823	2.639	2.764	128,904	+0.07(+2.43%)
Aug 26, 2022	2.803	2.823	2.632	2.698	71,290	-0.11(-3.97%)
Aug 25, 2022	2.764	2.823	2.750	2.810	87,328	+0.01(+0.47%)
Aug 24, 2022	2.790	2.829	2.734	2.796	33,433	+0.02(+0.71%)
Aug 23, 2022	2.724	2.815	2.632	2.777	60,480	+0.05(+1.93%)
Aug 22, 2022	2.586	2.750	2.522	2.724	86,982	+0.16(+6.41%)
Aug 19, 2022	2.672	2.705	2.560	2.560	94,136	-0.11(-3.94%)
Aug 18, 2022	2.685	2.764	2.659	2.665	94,124	-0.01(-0.49%)
Aug 17, 2022	2.698	2.782	2.678	2.678	50,138	-0.09(-3.09%)
Aug 16, 2022	2.757	2.783	2.678	2.764	26,186	+0.03(+1.20%)
Aug 15, 2022	2.691	2.759	2.685	2.731	17,885	-0.04(-1.42%)
Aug 12, 2022	2.711	2.770	2.684	2.770	56,046	+0.01(+0.48%)
Aug 11, 2022	2.770	2.810	2.724	2.757	29,178	-0.03(-0.94%)
Aug 10, 2022	2.757	2.827	2.711	2.783	29,283	+0.03(+1.19%)
Aug 09, 2022	2.777	2.816	2.698	2.750	67,395	-0.07(-2.56%)
Aug 08, 2022	2.862	2.869	2.744	2.823	46,721	+0.01(+0.47%)
Aug 05, 2022	2.705	2.856	2.678	2.810	67,326	+0.14(+5.16%)
Aug 04, 2022	2.744	2.849	2.659	2.672	27,114	-0.06(-2.16%)
Aug 03, 2022	2.705	2.790	2.630	2.731	38,199	+0.00(+0.00%)
Aug 02, 2022	2.705	2.842	2.645	2.731	96,704	+0.05(+1.71%)
Aug 01, 2022	2.632	2.731	2.593	2.685	61,796	-0.03(-1.21%)
Jul 29, 2022	2.619	2.770	2.606	2.718	77,904	+0.12(+4.55%)
Jul 28, 2022	2.494	2.652	2.421	2.599	134,114	+0.12(+5.04%)
Jul 27, 2022	2.363	2.527	2.324	2.475	124,951	+0.16(+7.10%)
Jul 26, 2022	2.206	2.339	2.206	2.311	68,470	+0.05(+2.03%)
Jul 25, 2022	2.147	2.278	2.144	2.265	116,458	+0.11(+5.18%)
Jul 22, 2022	2.147	2.219	2.087	2.153	100,429	+0.03(+1.23%)
Jul 21, 2022	2.212	2.296	2.074	2.127	215,733	-0.12(-5.26%)
Jul 20, 2022	2.238	2.316	2.206	2.245	30,474	-0.03(-1.44%)
Jul 19, 2022	2.298	2.343	2.278	2.278	91,843	-0.02(-0.86%)
Jul 18, 2022	2.199	2.330	2.199	2.298	195,740	+0.08(+3.70%)
Jul 15, 2022	2.225	2.252	2.173	2.215	48,187	-0.01(-0.44%)
Jul 14, 2022	2.153	2.225	2.152	2.225	45,251	+0.01(+0.59%)
Jul 13, 2022	2.153	2.278	2.153	2.212	68,408	+0.00(+0.00%)
Jul 12, 2022	2.258	2.298	2.206	2.212	31,615	-0.07(-2.88%)
Jul 11, 2022	2.357	2.357	2.219	2.278	138,981	+0.01(+0.58%)
Jul 08, 2022	2.271	2.324	2.258	2.265	125,141	-0.03(-1.15%)
Jul 07, 2022	2.272	2.389	2.258	2.291	83,948	-0.01(-0.57%)
Jul 06, 2022	2.284	2.350	2.284	2.304	45,387	-0.03(-1.40%)
Jul 05, 2022	2.311	2.395	2.238	2.337	114,057	-0.07(-2.73%)