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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	6.512	6.732	6.443	6.732	49,683	+0.24(+3.71%)
Jun 27, 2019	6.601	6.650	6.250	6.491	96,461	+0.03(+0.53%)
Jun 26, 2019	6.443	6.498	6.333	6.457	41,864	+0.07(+1.08%)
Jun 25, 2019	6.450	6.450	6.243	6.388	13,147	-0.08(-1.28%)
Jun 24, 2019	6.546	6.781	6.471	6.471	15,176	-0.07(-1.05%)
Jun 21, 2019	6.519	6.584	6.471	6.539	42,419	-0.03(-0.42%)
Jun 20, 2019	6.574	6.650	6.402	6.567	81,473	+0.08(+1.17%)
Jun 19, 2019	6.615	6.643	6.443	6.491	53,271	-0.16(-2.38%)
Jun 18, 2019	6.608	6.773	6.534	6.650	87,886	+0.11(+1.68%)
Jun 17, 2019	6.608	6.718	6.439	6.539	88,146	-0.06(-0.84%)
Jun 14, 2019	6.705	6.822	6.471	6.594	69,440	-0.12(-1.74%)
Jun 13, 2019	6.760	6.780	6.477	6.711	355,405	-0.10(-1.42%)
Jun 12, 2019	6.181	6.829	6.181	6.808	516,698	+0.61(+9.89%)
Jun 11, 2019	6.064	6.312	5.989	6.195	176,363	+0.20(+3.33%)
Jun 10, 2019	5.934	6.133	5.906	5.996	93,779	+0.08(+1.28%)
Jun 07, 2019	6.002	6.106	5.885	5.920	59,997	+0.00(+0.00%)
Jun 06, 2019	6.064	6.175	5.892	5.920	56,703	-0.11(-1.83%)
Jun 05, 2019	6.402	6.436	5.992	6.030	278,496	-0.32(-4.99%)
Jun 04, 2019	6.264	6.360	6.230	6.347	45,101	+0.17(+2.67%)
Jun 03, 2019	6.422	6.512	6.140	6.181	810,466	-0.22(-3.44%)
May 31, 2019	6.519	6.519	6.333	6.402	79,609	-0.17(-2.52%)
May 30, 2019	6.567	6.698	6.539	6.567	28,278	+0.03(+0.42%)
May 29, 2019	6.526	6.684	6.078	6.539	128,949	+0.07(+1.06%)
May 28, 2019	6.705	6.877	6.422	6.471	588,344	-0.21(-3.09%)
May 24, 2019	6.402	6.732	6.305	6.677	281,830	+0.23(+3.63%)
May 23, 2019	6.340	6.457	6.257	6.443	112,202	-0.01(-0.11%)
May 22, 2019	6.381	6.532	6.285	6.450	82,031	+0.09(+1.41%)
May 21, 2019	6.078	6.588	6.002	6.360	132,271	+0.31(+5.12%)
May 20, 2019	6.292	6.292	5.748	6.051	172,602	-0.25(-3.93%)
May 17, 2019	6.402	6.471	6.267	6.298	62,322	-0.08(-1.29%)
May 16, 2019	6.333	6.539	6.298	6.381	84,754	+0.14(+2.32%)
May 15, 2019	5.975	6.292	5.947	6.237	49,294	+0.23(+3.90%)
May 14, 2019	5.851	6.044	5.851	6.002	115,887	+0.15(+2.59%)
May 13, 2019	6.078	6.106	5.851	5.851	62,595	-0.36(-5.77%)
May 10, 2019	6.457	6.457	6.154	6.209	143,820	-0.19(-3.01%)
May 09, 2019	6.168	6.443	6.023	6.402	117,552	+0.19(+3.10%)
May 08, 2019	6.243	6.477	6.113	6.209	97,477	+0.01(+0.22%)
May 07, 2019	6.298	6.367	6.051	6.195	104,249	-0.14(-2.28%)
May 06, 2019	6.051	6.484	6.023	6.340	73,525	+0.21(+3.48%)
May 03, 2019	6.237	6.519	6.126	6.126	233,745	-0.08(-1.22%)
May 02, 2019	6.347	6.441	6.140	6.202	116,792	-0.11(-1.74%)
May 01, 2019	6.464	6.532	6.298	6.312	130,605	-0.15(-2.34%)
Apr 30, 2019	6.298	6.464	6.088	6.464	110,296	+0.17(+2.62%)
Apr 29, 2019	6.505	6.688	6.278	6.298	277,950	-0.31(-4.69%)
Apr 26, 2019	6.849	6.849	6.553	6.608	111,279	-0.31(-4.48%)
Apr 25, 2019	6.884	6.980	6.498	6.918	149,383	+0.17(+2.55%)
Apr 24, 2019	6.711	6.856	6.464	6.746	74,677	+0.06(+0.82%)
Apr 23, 2019	6.872	6.893	6.691	6.691	52,583	-0.32(-4.52%)
Apr 22, 2019	7.166	7.166	6.629	7.007	64,190	-0.09(-1.26%)
Apr 18, 2019	7.001	7.097	6.767	7.097	39,078	+0.14(+1.98%)
Apr 17, 2019	7.097	7.303	6.959	6.959	127,288	-0.13(-1.84%)
Apr 16, 2019	7.200	7.365	7.090	7.090	30,504	-0.14(-1.90%)
Apr 15, 2019	7.228	7.372	7.180	7.228	28,190	+0.01(+0.10%)
Apr 12, 2019	7.345	7.544	7.214	7.221	55,203	-0.14(-1.96%)
Apr 11, 2019	7.372	7.565	7.152	7.365	145,481	+0.00(+0.00%)
Apr 10, 2019	7.145	7.503	7.145	7.365	46,266	+0.23(+3.18%)
Apr 09, 2019	7.372	7.537	7.069	7.138	163,817	-0.30(-3.98%)
Apr 08, 2019	7.104	7.565	6.959	7.434	259,385	+0.30(+4.25%)
Apr 05, 2019	7.441	7.572	7.014	7.131	71,619	-0.23(-3.18%)
Apr 04, 2019	7.228	7.365	7.021	7.365	72,312	+0.11(+1.52%)
Apr 03, 2019	7.536	7.536	6.959	7.255	100,016	-0.16(-2.14%)
Apr 02, 2019	7.291	7.489	6.946	7.414	132,668	+0.12(+1.60%)