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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	2.788	2.959	2.788	2.926	68,014	+0.10(+3.66%)
Nov 29, 2021	2.753	2.857	2.574	2.822	188,971	+0.03(+1.23%)
Nov 26, 2021	2.781	2.817	2.650	2.788	36,819	-0.05(-1.70%)
Nov 24, 2021	2.822	2.843	2.781	2.836	22,356	+0.01(+0.49%)
Nov 23, 2021	2.919	2.925	2.813	2.822	62,547	-0.08(-2.84%)
Nov 22, 2021	2.898	2.937	2.891	2.905	26,519	+0.00(+0.00%)
Nov 19, 2021	3.022	3.022	2.898	2.905	22,418	-0.10(-3.30%)
Nov 18, 2021	3.118	3.043	3.004	3.004	11,258	-0.14(-4.30%)
Nov 17, 2021	3.157	3.160	3.103	3.139	13,738	-0.01(-0.44%)
Nov 16, 2021	3.201	3.201	3.111	3.153	27,511	-0.10(-3.17%)
Nov 15, 2021	3.235	3.328	3.201	3.256	29,576	+0.02(+0.64%)
Nov 12, 2021	3.201	3.270	3.036	3.235	46,741	-0.01(-0.21%)
Nov 11, 2021	3.201	3.302	3.201	3.242	11,247	+0.01(+0.21%)
Nov 10, 2021	3.235			3.235	141,356	-0.04(-1.26%)
Nov 09, 2021	3.373	3.373	3.277	3.277	27,735	-0.03(-1.04%)
Nov 08, 2021	3.311	3.332	3.270	3.311	18,356	+0.01(+0.42%)
Nov 05, 2021	3.318	3.387	3.277	3.297	74,539	-0.02(-0.62%)
Nov 04, 2021	3.428	3.442	3.276	3.318	28,841	-0.07(-2.03%)
Nov 03, 2021	3.366	3.435	3.352	3.387	25,234	+0.03(+0.82%)
Nov 02, 2021	3.435	3.435	3.320	3.359	12,521	-0.03(-1.01%)
Nov 01, 2021	3.277	3.400	3.228	3.394	60,016	+0.17(+5.12%)
Oct 29, 2021	3.373	3.373	3.201	3.228	24,305	-0.14(-4.29%)
Oct 28, 2021	3.387	3.504	3.311	3.373	91,475	-0.03(-1.01%)
Oct 27, 2021	3.442	3.462	3.349	3.407	38,068	-0.06(-1.79%)
Oct 26, 2021	3.421	3.490		3.469	68,297	+0.05(+1.41%)
Oct 25, 2021	3.318	3.421	3.256	3.421	47,354	+0.08(+2.26%)
Oct 22, 2021	3.228	3.366	3.166	3.345	43,340	+0.10(+2.97%)
Oct 21, 2021	3.380	3.394	3.235	3.249	52,978	-0.11(-3.28%)
Oct 20, 2021	3.366	3.387	3.304	3.359	24,275	+0.02(+0.62%)
Oct 19, 2021	3.222	3.373	3.222	3.339	51,034	+0.12(+3.85%)
Oct 18, 2021	3.139	3.235	3.125	3.215	38,169	+0.05(+1.52%)
Oct 15, 2021	3.084	3.201	3.084	3.166	40,112	+0.08(+2.68%)
Oct 14, 2021	3.098	3.160	3.049	3.084	79,243	+0.00(+0.00%)
Oct 13, 2021	3.084	3.180	3.029	3.084	32,494	+0.03(+0.82%)
Oct 12, 2021	3.043	3.118	3.001	3.059	49,243	+0.00(+0.08%)
Oct 11, 2021	2.960	3.146	2.946	3.056	80,265	+0.01(+0.23%)
Oct 08, 2021	3.022	3.111	3.022	3.049	8,728	+0.01(+0.23%)
Oct 07, 2021	3.008	3.153	3.011	3.043	39,467	-0.02(-0.67%)
Oct 06, 2021	3.249	3.249	3.008	3.063	110,486	-0.16(-4.91%)
Oct 05, 2021	3.235	3.256	3.166	3.222	19,132	+0.03(+0.86%)
Oct 04, 2021	3.215	3.215	3.079	3.194	70,724	+0.01(+0.43%)
Oct 01, 2021	2.829	3.215	2.829	3.180	132,845	+0.36(+12.96%)
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%)