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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	3.979	4.076	3.974	4.038	26,643	+0.09(+2.25%)
Sep 29, 2021	3.939	4.077	3.939	3.949	35,899	+0.03(+0.76%)
Sep 28, 2021	4.078	4.078	3.890	3.920	40,701	-0.15(-3.64%)
Sep 27, 2021	3.930	4.068	3.914	4.068	23,254	+0.15(+3.78%)
Sep 24, 2021	4.009	4.058	3.920	3.920	29,235	-0.15(-3.64%)
Sep 23, 2021	4.107	4.186	4.068	4.068	32,154	-0.04(-0.96%)
Sep 22, 2021	4.048	4.219	4.048	4.107	113,222	+0.02(+0.48%)
Sep 21, 2021	4.038	4.129	3.999	4.088	33,295	+0.03(+0.73%)
Sep 20, 2021	4.226	4.226	4.048	4.058	46,206	-0.32(-7.22%)
Sep 17, 2021	4.522	4.522	4.315	4.374	46,286	-0.10(-2.21%)
Sep 16, 2021	4.502	4.581	4.334	4.473	38,637	+0.02(+0.44%)
Sep 15, 2021	4.463	4.650	4.453	4.453	59,968	-0.07(-1.53%)
Sep 14, 2021	4.621	4.650	4.473	4.522	59,386	-0.16(-3.38%)
Sep 13, 2021	4.739	5.013	4.611	4.680	330,275	+0.23(+5.10%)
Sep 10, 2021	4.522	4.581	4.374	4.453	45,886	-0.17(-3.63%)
Sep 09, 2021	4.670	4.690	4.532	4.621	20,399	+0.00(+0.00%)
Sep 08, 2021	4.700	4.739	4.571	4.621	42,587	-0.13(-2.70%)
Sep 07, 2021	4.552	4.828	4.502	4.749	106,679	+0.15(+3.22%)
Sep 03, 2021	4.640	4.729	4.492	4.601	25,847	-0.16(-3.32%)
Sep 02, 2021	4.591	4.789	4.552	4.759	58,028	+0.20(+4.33%)
Sep 01, 2021	4.522	4.631	4.473	4.561	15,673	+0.01(+0.22%)
Aug 31, 2021	4.591	4.611	4.492	4.552	41,756	+0.01(+0.22%)
Aug 30, 2021	4.413	4.581	4.364	4.542	69,031	+0.18(+4.07%)
Aug 27, 2021	4.216	4.393	4.206	4.364	85,350	+0.17(+4.00%)
Aug 26, 2021	4.246	4.295	4.167	4.196	32,729	-0.13(-2.97%)
Aug 25, 2021	4.246	4.466	4.246	4.325	107,302	-0.07(-1.57%)
Aug 24, 2021	4.255	4.526	4.226	4.394	66,944	+0.11(+2.53%)
Aug 23, 2021	4.275	4.305	4.226	4.285	25,096	+0.09(+2.12%)
Aug 20, 2021	4.206	4.302	4.088	4.196	31,419	+0.02(+0.47%)
Aug 19, 2021	3.870	4.176	3.811	4.176	66,404	+0.27(+6.82%)
Aug 18, 2021	3.959	3.999	3.900	3.910	36,944	-0.09(-2.22%)
Aug 17, 2021	4.028	4.038	3.969	3.999	44,829	-0.05(-1.22%)
Aug 16, 2021	4.078	4.088	4.018	4.048	24,635	-0.04(-0.97%)
Aug 13, 2021	4.196	4.214	4.097	4.088	31,787	-0.16(-3.72%)
Aug 12, 2021	4.354	4.354	4.226	4.246	134,915	-0.05(-1.15%)
Aug 11, 2021	4.028	4.552	3.999	4.295	120,138	+0.14(+3.33%)
Aug 10, 2021	4.167	4.285	4.068	4.157	142,555	-0.06(-1.41%)
Aug 09, 2021	4.334	4.334	4.176	4.216	85,551	+0.00(+0.00%)
Aug 06, 2021	4.295	4.295	4.147	4.216	27,775	-0.03(-0.70%)
Aug 05, 2021	4.305	4.453	4.157	4.246	28,199	-0.05(-1.15%)
Aug 04, 2021	4.344	4.344	4.246	4.295	16,015	+0.01(+0.23%)
Aug 03, 2021	4.334	4.393	4.196	4.285	82,411	-0.11(-2.47%)
Aug 02, 2021	4.443	4.473	4.364	4.394	18,237	-0.05(-1.11%)
Jul 30, 2021	4.561	4.571	4.443	4.443	228,417	-0.05(-1.10%)
Jul 29, 2021	4.621	4.670	4.483	4.492	59,815	-0.04(-0.87%)
Jul 28, 2021	4.629	4.719	4.532	4.532	24,192	-0.16(-3.37%)
Jul 27, 2021	4.492	4.710	4.276	4.690	59,490	+0.22(+4.86%)
Jul 26, 2021	4.413	4.512	4.384	4.473	21,831	+0.09(+2.03%)
Jul 23, 2021	4.473	4.581	4.384	4.384	48,495	-0.11(-2.42%)
Jul 22, 2021	4.497	4.532	4.384	4.492	13,840	+0.02(+0.44%)
Jul 21, 2021	4.334	4.532	4.333	4.473	53,197	+0.17(+3.90%)
Jul 20, 2021	4.206	4.384	4.137	4.305	124,358	-0.02(-0.46%)
Jul 19, 2021	4.394	4.433	4.196	4.325	65,874	-0.21(-4.58%)
Jul 16, 2021	4.779	4.779	4.453	4.532	41,015	-0.15(-3.16%)
Jul 15, 2021	4.670	4.808	4.670	4.680	871,219	-0.05(-1.04%)
Jul 14, 2021	4.680	4.848	4.664	4.729	180,221	-0.01(-0.21%)
Jul 13, 2021	4.532	4.769	4.532	4.739	89,294	+0.19(+4.12%)
Jul 12, 2021	4.739	4.818	4.514	4.552	137,739	-0.08(-1.71%)
Jul 09, 2021	4.255	4.650	4.157	4.631	700,918	+0.39(+9.32%)
Jul 08, 2021	3.801	4.246	3.774	4.236	626,890	+0.41(+10.85%)
Jul 07, 2021	3.860	3.860	3.712	3.821	30,295	-0.01(-0.26%)
Jul 06, 2021	3.762	3.831	3.762	3.831	32,474	+0.06(+1.57%)
Jul 02, 2021	3.732	3.801	3.732	3.772	13,957	+0.01(+0.26%)