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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	2.817	2.990	2.817	2.956	67,302	+0.10(+3.66%)
Nov 29, 2021	2.783	2.887	2.602	2.852	186,993	+0.03(+1.23%)
Nov 26, 2021	2.810	2.847	2.678	2.817	36,434	-0.05(-1.70%)
Nov 24, 2021	2.852	2.873	2.810	2.866	22,122	+0.01(+0.49%)
Nov 23, 2021	2.950	2.956	2.843	2.852	61,892	-0.08(-2.84%)
Nov 22, 2021	2.929	2.968	2.922	2.936	26,242	+0.00(+0.00%)
Nov 19, 2021	3.054	3.054	2.929	2.936	22,183	-0.10(-3.30%)
Nov 18, 2021	3.151	3.075	3.036	3.036	11,140	-0.14(-4.30%)
Nov 17, 2021	3.190	3.193	3.136	3.172	13,594	-0.01(-0.44%)
Nov 16, 2021	3.235	3.235	3.144	3.186	27,223	-0.10(-3.17%)
Nov 15, 2021	3.270	3.363	3.235	3.290	29,266	+0.02(+0.64%)
Nov 12, 2021	3.235	3.304	3.069	3.269	46,252	-0.01(-0.21%)
Nov 11, 2021	3.235	3.337	3.235	3.276	11,129	+0.01(+0.21%)
Nov 10, 2021	3.269			3.269	139,877	-0.04(-1.26%)
Nov 09, 2021	3.409	3.409	3.311	3.311	27,445	-0.03(-1.04%)
Nov 08, 2021	3.346	3.367	3.304	3.346	18,164	+0.01(+0.42%)
Nov 05, 2021	3.353	3.422	3.311	3.332	73,759	-0.02(-0.62%)
Nov 04, 2021	3.464	3.478	3.311	3.353	28,539	-0.07(-2.03%)
Nov 03, 2021	3.402	3.471	3.388	3.423	24,969	+0.03(+0.82%)
Nov 02, 2021	3.471	3.471	3.355	3.395	12,390	-0.03(-1.01%)
Nov 01, 2021	3.311	3.436	3.263	3.429	59,388	+0.17(+5.12%)
Oct 29, 2021	3.409	3.409	3.235	3.263	24,051	-0.15(-4.29%)
Oct 28, 2021	3.423	3.541	3.346	3.409	90,518	-0.03(-1.01%)
Oct 27, 2021	3.478	3.499	3.384	3.443	37,670	-0.06(-1.79%)
Oct 26, 2021	3.457	3.527		3.506	67,582	+0.05(+1.41%)
Oct 25, 2021	3.353	3.457	3.290	3.457	46,859	+0.08(+2.26%)
Oct 22, 2021	3.263	3.402	3.200	3.381	42,887	+0.10(+2.97%)
Oct 21, 2021	3.416	3.429	3.269	3.283	52,423	-0.11(-3.28%)
Oct 20, 2021	3.402	3.423	3.339	3.395	24,021	+0.02(+0.62%)
Oct 19, 2021	3.256	3.409	3.256	3.374	50,500	+0.13(+3.85%)
Oct 18, 2021	3.172	3.269	3.158	3.249	37,769	+0.05(+1.52%)
Oct 15, 2021	3.116	3.235	3.116	3.200	39,693	+0.08(+2.68%)
Oct 14, 2021	3.130	3.193	3.082	3.116	78,414	+0.00(+0.00%)
Oct 13, 2021	3.116	3.214	3.061	3.116	32,154	+0.03(+0.82%)
Oct 12, 2021	3.075	3.151	3.033	3.091	48,727	+0.00(+0.08%)
Oct 11, 2021	2.991	3.179	2.977	3.089	79,424	+0.01(+0.23%)
Oct 08, 2021	3.054	3.144	3.054	3.082	8,636	+0.01(+0.23%)
Oct 07, 2021	3.040	3.186	3.043	3.075	39,054	-0.02(-0.67%)
Oct 06, 2021	3.283	3.283	3.040	3.096	109,329	-0.16(-4.91%)
Oct 05, 2021	3.269	3.290	3.200	3.256	18,932	+0.03(+0.86%)
Oct 04, 2021	3.249	3.249	3.111	3.228	69,984	+0.01(+0.43%)
Oct 01, 2021	2.859	3.249	2.859	3.214	131,454	+0.37(+12.96%)
Sep 30, 2021	2.803	2.872	2.800	2.845	37,815	+0.06(+2.25%)
Sep 29, 2021	2.776	2.872	2.776	2.783	50,953	+0.02(+0.76%)
Sep 28, 2021	2.873	2.873	2.741	2.762	57,768	-0.10(-3.64%)
Sep 27, 2021	2.769	2.866	2.758	2.866	33,005	+0.10(+3.78%)
Sep 24, 2021	2.824	2.859	2.762	2.762	41,494	-0.10(-3.64%)
Sep 23, 2021	2.894	2.950	2.866	2.866	45,637	-0.03(-0.96%)
Sep 22, 2021	2.852	2.973	2.852	2.894	160,699	+0.01(+0.48%)
Sep 21, 2021	2.845	2.909	2.817	2.880	47,257	+0.02(+0.73%)
Sep 20, 2021	2.977	2.977	2.852	2.859	65,581	-0.22(-7.22%)
Sep 17, 2021	3.186	3.186	3.040	3.082	65,695	-0.07(-2.21%)
Sep 16, 2021	3.172	3.228	3.054	3.151	54,838	+0.01(+0.44%)
Sep 15, 2021	3.144	3.276	3.137	3.137	85,114	-0.05(-1.53%)
Sep 14, 2021	3.256	3.276	3.151	3.186	84,289	-0.11(-3.38%)
Sep 13, 2021	3.339	3.532	3.249	3.297	468,769	+0.16(+5.10%)
Sep 10, 2021	3.186	3.228	3.082	3.137	65,127	-0.12(-3.63%)
Sep 09, 2021	3.290	3.304	3.193	3.256	28,953	+0.00(+0.00%)
Sep 08, 2021	3.311	3.339	3.221	3.256	60,445	-0.09(-2.70%)
Sep 07, 2021	3.207	3.402	3.172	3.346	151,413	+0.10(+3.22%)
Sep 03, 2021	3.269	3.332	3.165	3.242	36,685	-0.11(-3.32%)
Sep 02, 2021	3.235	3.374	3.207	3.353	82,361	+0.14(+4.33%)