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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	5.655	5.759	5.575	5.749	183,345	+0.09(+1.67%)
Jun 29, 2005	5.532	5.702	5.532	5.655	82,123	+0.12(+2.21%)
Jun 28, 2005	5.518	5.608	5.448	5.532	28,859	+0.03(+0.51%)
Jun 27, 2005	5.466	5.580	5.443	5.504	49,231	+0.04(+0.69%)
Jun 24, 2005	5.773	5.773	5.466	5.466	138,994	-0.31(-5.31%)
Jun 23, 2005	5.372	5.829	5.372	5.773	368,388	+0.39(+7.17%)
Jun 22, 2005	5.476	5.476	5.330	5.386	228,969	-0.08(-1.47%)
Jun 21, 2005	5.773	5.773	5.466	5.466	223,027	-0.28(-4.92%)
Jun 20, 2005	5.730	5.782	5.702	5.749	44,350	+0.00(+0.00%)
Jun 17, 2005	5.721	5.782	5.655	5.749	108,224	+0.05(+0.83%)
Jun 16, 2005	5.843	5.843	5.650	5.702	133,477	-0.14(-2.42%)
Jun 15, 2005	5.891	5.909	5.843	5.843	184,618	-0.05(-0.80%)
Jun 14, 2005	5.872	5.919	5.801	5.891	138,357	+0.03(+0.56%)
Jun 13, 2005	5.537	5.938	5.537	5.858	453,057	+0.30(+5.43%)
Jun 10, 2005	5.693	5.693	5.547	5.556	126,049	-0.11(-1.99%)
Jun 09, 2005	5.829	5.853	5.584	5.669	135,174	-0.15(-2.59%)
Jun 08, 2005	5.825	5.891	5.810	5.820	355,443	+0.02(+0.41%)
Jun 07, 2005	6.008	6.008	5.702	5.796	206,687	-0.19(-3.15%)
Jun 06, 2005	5.961	6.055	5.942	5.985	252,311	+0.07(+1.20%)
Jun 03, 2005	5.867	5.919	5.843	5.914	228,544	+0.06(+0.97%)
Jun 02, 2005	5.881	5.891	5.829	5.858	132,415	-0.02(-0.40%)
Jun 01, 2005	5.900	5.938	5.858	5.881	225,998	+0.01(+0.24%)
May 31, 2005	5.881	5.985	5.843	5.867	228,120	-0.06(-1.03%)
May 27, 2005	5.810	5.961	5.749	5.928	237,033	+0.11(+1.86%)
May 26, 2005	5.707	5.839	5.655	5.820	211,356	+0.09(+1.56%)
May 25, 2005	5.881	5.881	5.730	5.730	86,155	-0.10(-1.78%)
May 24, 2005	5.834	5.867	5.749	5.834	169,976	+0.00(+0.00%)
May 23, 2005	6.008	6.018	5.815	5.834	118,198	-0.13(-2.13%)
May 20, 2005	6.070	6.070	5.891	5.961	181,859	+0.07(+1.20%)
May 19, 2005	5.825	6.079	5.773	5.891	454,967	+0.07(+1.21%)
May 18, 2005	5.702	5.891	5.702	5.820	145,360	+0.13(+2.24%)
May 17, 2005	5.598	5.768	5.580	5.693	73,847	+0.05(+0.83%)
May 16, 2005	5.796	5.801	5.514	5.645	189,499	-0.20(-3.39%)
May 13, 2005	5.867	5.867	5.612	5.843	604,360	-0.07(-1.20%)
May 12, 2005	5.938	5.994	5.891	5.914	447,116	-0.02(-0.40%)
May 11, 2005	5.891	5.942	5.843	5.938	326,371	+0.09(+1.61%)
May 10, 2005	5.886	5.924	5.796	5.843	519,265	-0.04(-0.72%)
May 09, 2005	5.716	5.891	5.702	5.886	154,697	+0.08(+1.30%)
May 06, 2005	5.655	5.810	5.584	5.810	490,618	+0.13(+2.32%)
May 05, 2005	5.843	5.933	5.669	5.678	276,927	-0.08(-1.39%)
May 04, 2005	5.514	5.810	5.514	5.759	502,077	+0.28(+5.07%)
May 03, 2005	5.457	5.550	5.386	5.481	44,563	+0.02(+0.43%)
May 02, 2005	5.400	5.481	5.344	5.457	184,618	+0.15(+2.84%)
Apr 29, 2005	5.217	5.372	5.212	5.306	91,460	+0.07(+1.26%)
Apr 28, 2005	5.325	5.325	5.207	5.240	378,361	-0.11(-2.03%)
Apr 27, 2005	5.561	5.561	5.334	5.349	143,450	-0.16(-2.99%)
Apr 26, 2005	5.561	5.561	5.396	5.514	444,569	+0.14(+2.54%)
Apr 25, 2005	5.287	5.514	5.264	5.377	113,954	+0.12(+2.24%)
Apr 22, 2005	5.278	5.316	5.245	5.259	57,083	-0.02(-0.36%)
Apr 21, 2005	5.325	5.349	5.231	5.278	179,525	-0.02(-0.44%)
Apr 20, 2005	5.415	5.443	5.301	5.301	104,404	-0.11(-2.09%)
Apr 19, 2005	5.466	5.504	5.372	5.415	224,300	-0.00(-0.09%)
Apr 18, 2005	5.278	5.537	5.160	5.419	187,801	+0.04(+0.79%)
Apr 15, 2005	5.561	5.580	5.278	5.377	208,173	-0.21(-3.71%)
Apr 14, 2005	5.796	5.820	5.584	5.584	126,474	-0.21(-3.66%)
Apr 13, 2005	5.843	5.843	5.730	5.796	113,741	-0.05(-0.81%)
Apr 12, 2005	5.820	5.938	5.709	5.843	126,049	+0.02(+0.40%)
Apr 11, 2005	5.726	5.843	5.660	5.820	143,026	+0.02(+0.41%)
Apr 08, 2005	5.928	5.938	5.773	5.796	190,984	-0.14(-2.30%)
Apr 07, 2005	5.938	5.938	5.891	5.933	28,859	+0.04(+0.72%)
Apr 06, 2005	5.933	5.952	5.881	5.891	153,212	+0.02(+0.40%)
Apr 05, 2005	6.079	6.173	5.867	5.867	301,967	-0.16(-2.73%)
Apr 04, 2005	5.957	6.268	5.914	6.032	415,285	-0.02(-0.31%)