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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	2.774	2.842	2.771	2.815	38,215	+0.06(+2.25%)
Sep 29, 2021	2.747	2.842	2.747	2.753	51,492	+0.02(+0.76%)
Sep 28, 2021	2.843	2.843	2.712	2.733	58,379	-0.10(-3.64%)
Sep 27, 2021	2.740	2.836	2.729	2.836	33,354	+0.10(+3.78%)
Sep 24, 2021	2.795	2.829	2.733	2.733	41,933	-0.10(-3.64%)
Sep 23, 2021	2.864	2.919	2.836	2.836	46,119	-0.03(-0.96%)
Sep 22, 2021	2.822	2.941	2.822	2.864	162,399	+0.01(+0.48%)
Sep 21, 2021	2.815	2.879	2.788	2.850	47,757	+0.02(+0.73%)
Sep 20, 2021	2.946	2.946	2.822	2.829	66,275	-0.22(-7.22%)
Sep 17, 2021	3.153	3.153	3.008	3.049	66,390	-0.07(-2.21%)
Sep 16, 2021	3.139	3.194	3.022	3.118	55,418	+0.01(+0.44%)
Sep 15, 2021	3.111	3.242	3.104	3.104	86,015	-0.05(-1.53%)
Sep 14, 2021	3.222	3.242	3.118	3.153	85,181	-0.11(-3.38%)
Sep 13, 2021	3.304	3.495	3.215	3.263	473,728	+0.16(+5.10%)
Sep 10, 2021	3.153	3.194	3.049	3.104	65,816	-0.12(-3.63%)
Sep 09, 2021	3.256	3.270	3.160	3.222	29,259	+0.00(+0.00%)
Sep 08, 2021	3.277	3.304	3.187	3.222	61,084	-0.09(-2.70%)
Sep 07, 2021	3.173	3.366	3.139	3.311	153,015	+0.10(+3.22%)
Sep 03, 2021	3.235	3.297	3.131	3.208	37,073	-0.11(-3.32%)
Sep 02, 2021	3.201	3.339	3.173	3.318	83,233	+0.14(+4.33%)
Sep 01, 2021	3.153	3.228	3.118	3.180	22,481	+0.01(+0.22%)
Aug 31, 2021	3.201	3.215	3.132	3.173	59,893	+0.01(+0.22%)
Aug 30, 2021	3.077	3.194	3.043	3.166	99,014	+0.12(+4.07%)
Aug 27, 2021	2.939	3.062	2.932	3.043	122,422	+0.12(+4.00%)
Aug 26, 2021	2.960	2.994	2.905	2.926	46,945	-0.09(-2.97%)
Aug 25, 2021	2.960	3.114	2.960	3.015	153,908	-0.05(-1.57%)
Aug 24, 2021	2.967	3.155	2.946	3.063	96,021	+0.08(+2.53%)
Aug 23, 2021	2.981	3.001	2.946	2.987	35,997	+0.06(+2.12%)
Aug 20, 2021	2.932	2.999	2.850	2.926	45,066	+0.01(+0.47%)
Aug 19, 2021	2.698	2.912	2.657	2.912	95,247	+0.19(+6.82%)
Aug 18, 2021	2.760	2.788	2.719	2.726	52,991	-0.06(-2.22%)
Aug 17, 2021	2.808	2.815	2.767	2.788	64,300	-0.03(-1.22%)
Aug 16, 2021	2.843	2.850	2.802	2.822	35,336	-0.03(-0.97%)
Aug 13, 2021	2.926	2.938	2.857	2.850	45,594	-0.11(-3.72%)
Aug 12, 2021	3.036	3.036	2.946	2.960	193,514	-0.03(-1.15%)
Aug 11, 2021	2.808	3.173	2.788	2.994	172,319	+0.10(+3.33%)
Aug 10, 2021	2.905	2.987	2.836	2.898	204,472	-0.04(-1.41%)
Aug 09, 2021	3.022	3.022	2.912	2.939	122,709	+0.00(+0.00%)
Aug 06, 2021	2.994	2.994	2.891	2.939	39,839	-0.02(-0.70%)
Aug 05, 2021	3.001	3.104	2.898	2.960	40,447	-0.03(-1.15%)
Aug 04, 2021	3.029	3.029	2.960	2.994	22,972	+0.01(+0.23%)
Aug 03, 2021	3.022	3.062	2.926	2.987	118,206	-0.08(-2.47%)
Aug 02, 2021	3.098	3.119	3.043	3.063	26,159	-0.03(-1.11%)
Jul 30, 2021	3.180	3.187	3.098	3.098	327,628	-0.03(-1.10%)
Jul 29, 2021	3.222	3.256	3.125	3.132	85,795	-0.03(-0.87%)
Jul 28, 2021	3.227	3.290	3.160	3.160	34,700	-0.11(-3.37%)
Jul 27, 2021	3.132	3.283	2.981	3.270	85,329	+0.15(+4.86%)
Jul 26, 2021	3.077	3.146	3.056	3.118	31,313	+0.06(+2.03%)
Jul 23, 2021	3.118	3.194	3.056	3.056	69,558	-0.08(-2.42%)
Jul 22, 2021	3.135	3.160	3.056	3.132	19,851	+0.01(+0.44%)
Jul 21, 2021	3.022	3.160	3.021	3.118	76,303	+0.12(+3.90%)
Jul 20, 2021	2.932	3.056	2.884	3.001	178,372	-0.01(-0.46%)
Jul 19, 2021	3.063	3.091	2.926	3.015	94,485	-0.14(-4.58%)
Jul 16, 2021	3.332	3.332	3.104	3.160	58,829	-0.10(-3.16%)
Jul 15, 2021	3.256	3.352	3.256	3.263	1,249,625	-0.03(-1.04%)
Jul 14, 2021	3.263	3.380	3.251	3.297	258,499	-0.01(-0.21%)
Jul 13, 2021	3.160	3.325	3.160	3.304	128,078	+0.13(+4.12%)
Jul 12, 2021	3.304	3.359	3.147	3.173	197,564	-0.06(-1.71%)
Jul 09, 2021	2.967	3.242	2.898	3.228	1,005,355	+0.28(+9.32%)
Jul 08, 2021	2.650	2.960	2.631	2.953	899,174	+0.29(+10.85%)
Jul 07, 2021	2.691	2.691	2.588	2.664	43,454	-0.01(-0.26%)
Jul 06, 2021	2.623	2.671	2.623	2.671	46,579	+0.04(+1.57%)
Jul 02, 2021	2.602	2.650	2.602	2.630	20,020	+0.01(+0.26%)