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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	4.255	4.395	4.097	4.137	29,473	-0.03(-0.71%)
Jan 28, 2021	4.283	4.363	4.137	4.167	18,186	+0.00(+0.00%)
Jan 27, 2021	4.344	4.413	3.999	4.167	96,744	-0.22(-4.95%)
Jan 26, 2021	4.532	4.571	4.384	4.384	95,368	-0.14(-3.06%)
Jan 25, 2021	4.542	4.581	4.374	4.522	35,471	+0.00(+0.00%)
Jan 22, 2021	4.581	4.789	4.502	4.522	28,156	-0.18(-3.78%)
Jan 21, 2021	4.828	4.937	4.591	4.700	33,857	-0.19(-3.84%)
Jan 20, 2021	4.986	5.108	4.761	4.887	48,921	-0.03(-0.60%)
Jan 19, 2021	4.492	5.085	4.443	4.917	175,893	+0.52(+11.91%)
Jan 15, 2021	4.798	4.812	4.394	4.394	148,074	-0.38(-7.96%)
Jan 14, 2021	4.640	4.887	4.532	4.774	18,604	+0.13(+2.73%)
Jan 13, 2021	4.719	4.789	4.610	4.647	12,158	-0.07(-1.48%)
Jan 12, 2021	4.364	4.754	4.260	4.717	61,776	+0.42(+9.82%)
Jan 11, 2021	4.315	4.480	4.275	4.295	54,940	-0.08(-1.81%)
Jan 08, 2021	4.473	4.542	4.344	4.374	17,218	-0.09(-1.99%)
Jan 07, 2021	4.473	4.640	4.364	4.463	66,010	+0.13(+2.96%)
Jan 06, 2021	4.394	4.502	4.315	4.334	30,018	-0.10(-2.23%)
Jan 05, 2021	4.354	4.433	4.256	4.433	24,340	+0.14(+3.22%)
Jan 04, 2021	4.453	4.488	4.265	4.295	33,582	-0.16(-3.55%)
Dec 31, 2020		4.453	4.453	4.453	35,530	+0.01(+0.33%)
Dec 30, 2020	4.325	4.552	4.305	4.438	35,530	+0.15(+3.57%)
Dec 29, 2020	4.354	4.434	4.147	4.285	96,950	-0.11(-2.47%)
Dec 28, 2020	4.492	4.502	4.305	4.394	93,095	-0.08(-1.77%)
Dec 24, 2020	4.561	4.571	4.448	4.473	17,521	-0.14(-3.00%)
Dec 23, 2020	4.492	4.611	4.364	4.611	9,875	+0.14(+3.09%)
Dec 22, 2020	4.621	4.621	4.432	4.473	27,160	-0.09(-1.95%)
Dec 21, 2020	4.591	4.700	4.512	4.561	38,687	-0.02(-0.43%)
Dec 18, 2020	4.650	4.739	4.561	4.581	44,766	-0.03(-0.64%)
Dec 17, 2020	4.601	4.640	4.502	4.611	8,513	+0.03(+0.65%)
Dec 16, 2020	4.522	4.739	4.413	4.581	114,552	+0.06(+1.31%)
Dec 15, 2020	4.443	4.522	4.334	4.522	93,506	+0.20(+4.70%)
Dec 14, 2020	4.858	5.026	4.295	4.319	304,842	-0.61(-12.34%)
Dec 11, 2020	4.907	5.026	4.838	4.927	43,652	-0.10(-1.96%)
Dec 10, 2020	4.887	5.055	4.769	5.026	55,271	+0.22(+4.52%)
Dec 09, 2020	4.848	5.026	4.700	4.808	97,208	+0.03(+0.62%)
Dec 08, 2020	4.650	4.858	4.650	4.779	26,366	+0.18(+3.86%)
Dec 07, 2020	4.552	4.670	4.396	4.601	20,444	+0.01(+0.22%)
Dec 04, 2020	4.779	4.785	4.492	4.591	31,397	-0.18(-3.73%)
Dec 03, 2020	4.542	4.897	4.542	4.769	61,598	+0.23(+5.00%)
Dec 02, 2020	4.285	4.591	4.285	4.542	21,966	+0.25(+5.75%)
Dec 01, 2020	4.354	4.374	4.246	4.295	163,677	-0.01(-0.23%)
Nov 30, 2020	4.236	4.394	4.107	4.305	478,744	+0.03(+0.69%)
Nov 27, 2020	4.453	4.640	4.246	4.275	72,619	-0.18(-3.99%)
Nov 25, 2020	4.453	4.540	4.364	4.453	69,581	-0.12(-2.59%)
Nov 24, 2020	4.443	4.617	4.334	4.571	82,507	+0.15(+3.35%)
Nov 23, 2020	4.591	4.680	4.325	4.423	91,040	-0.17(-3.66%)
Nov 20, 2020	4.789	4.858	4.542	4.591	83,051	-0.18(-3.73%)
Nov 19, 2020	4.789	4.868	4.655	4.769	87,864	-0.21(-4.17%)
Nov 18, 2020	4.443	5.223	4.423	4.976	267,657	+0.59(+13.51%)
Nov 17, 2020	4.295	4.443	4.221	4.384	96,008	+0.07(+1.60%)
Nov 16, 2020	4.176	4.344	4.102	4.315	49,689	+0.21(+5.05%)
Nov 13, 2020	4.068	4.196	3.979	4.107	47,197	-0.03(-0.72%)
Nov 12, 2020	4.147	4.167	3.880	4.137	75,619	-0.01(-0.24%)
Nov 11, 2020	4.216	4.216	4.068	4.147	60,442	-0.12(-2.78%)
Nov 10, 2020	4.443	4.443	4.117	4.265	148,468	-0.16(-3.57%)
Nov 09, 2020	4.018	4.492	3.870	4.423	178,040	+0.56(+14.58%)
Nov 06, 2020	3.752	3.910	3.693	3.860	39,095	+0.09(+2.36%)
Nov 05, 2020	3.722	3.781	3.663	3.772	92,480	+0.09(+2.41%)
Nov 04, 2020	3.653	3.801	3.624	3.683	11,312	-0.07(-1.84%)
Nov 03, 2020	4.206	4.344	3.752	3.752	144,257	-0.42(-10.17%)