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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	10.65	10.73	10.53	10.70	51,082	+0.00(+0.00%)
Jun 27, 2014	10.62	10.70	10.55	10.70	26,857	+0.12(+1.11%)
Jun 26, 2014	10.83	10.83	10.58	10.58	51,162	-0.18(-1.64%)
Jun 25, 2014	10.92	11.00	10.68	10.76	46,647	-0.14(-1.26%)
Jun 24, 2014	10.96	11.10	10.81	10.90	101,912	-0.03(-0.30%)
Jun 23, 2014	10.47	11.03	10.45	10.93	236,475	+0.49(+4.69%)
Jun 20, 2014	9.703	10.50	9.703	10.44	381,686	+0.74(+7.60%)
Jun 19, 2014	9.860	9.903	9.651	9.703	130,015	-0.24(-2.43%)
Jun 18, 2014	10.15	10.32	9.794	9.945	308,147	-0.18(-1.81%)
Jun 17, 2014	10.64	10.73	10.01	10.13	184,677	-0.33(-3.18%)
Jun 16, 2014	10.32	10.83	9.612	10.46	464,818	+0.06(+0.56%)
Jun 13, 2014	10.25	10.43	9.997	10.40	121,547	-0.05(-0.44%)
Jun 12, 2014	10.45	10.60	10.09	10.45	178,436	-0.10(-0.93%)
Jun 11, 2014	11.19	11.24	10.46	10.55	61,097	-0.65(-5.78%)
Jun 10, 2014	11.11	11.55	11.11	11.19	79,724	+0.54(+5.09%)
Jun 06, 2014	10.41	10.77	10.34	10.65	66,405	+0.27(+2.64%)
Jun 05, 2014	10.27	10.41	10.27	10.38	88,516	+0.06(+0.57%)
Jun 04, 2014	10.25	10.38	10.25	10.32	72,018	+0.07(+0.70%)
Jun 03, 2014	10.30	10.38	10.12	10.24	134,299	-0.07(-0.63%)
Jun 02, 2014	10.23	10.36	10.09	10.31	37,980	+0.09(+0.89%)
May 30, 2014	10.06	10.32	9.935	10.22	83,571	+0.16(+1.62%)
May 29, 2014	9.533	10.22	9.533	10.06	297,459	+0.52(+5.48%)
May 28, 2014	9.507	9.625	9.331	9.533	76,718	+0.07(+0.69%)
May 27, 2014	9.474	9.599	9.468	9.468	47,289	-0.05(-0.48%)
May 23, 2014	9.474	9.514	9.514	9.514	92,501	-0.03(-0.34%)
May 22, 2014	9.461	9.559	9.403	9.546	50,212	+0.14(+1.53%)
May 21, 2014	9.432	9.468	9.350	9.403	19,036	+0.00(+0.00%)
May 20, 2014	9.481	9.553	9.357	9.403	21,427	-0.20(-2.04%)
May 19, 2014	9.494	9.599	9.435	9.599	89,739	+0.11(+1.17%)
May 16, 2014	9.481	9.579	9.141	9.488	81,323	+0.05(+0.48%)
May 15, 2014	9.474	9.572	9.187	9.442	193,936	-0.09(-0.96%)
May 14, 2014	9.612	9.710	9.429	9.533	243,062	-0.05(-0.54%)
May 13, 2014	9.448	9.612	9.448	9.585	130,764	+0.09(+0.96%)
May 12, 2014	9.468	9.566	9.337	9.494	114,106	+0.00(+0.00%)
May 09, 2014	9.403	9.572	9.363	9.494	139,835	+0.05(+0.48%)
May 08, 2014	9.592	9.592	9.213	9.448	95,076	-0.16(-1.63%)
May 07, 2014	9.801	9.801	9.474	9.605	233,839	-0.17(-1.74%)
May 06, 2014	9.383	9.794	9.383	9.775	191,464	+0.33(+3.46%)
May 05, 2014	9.207	9.474	9.089	9.448	144,904	+0.27(+2.92%)
May 02, 2014	8.769	9.448	8.769	9.181	355,568	+0.41(+4.69%)
May 01, 2014	8.684	8.854	8.678	8.769	125,634	+0.09(+1.05%)
Apr 30, 2014	8.573	8.789	7.947	8.678	62,645	-0.07(-0.75%)
Apr 29, 2014	8.861	8.972	8.609	8.743	73,643	-0.01(-0.07%)
Apr 28, 2014	8.488	8.769	8.488	8.750	83,772	+0.22(+2.52%)
Apr 25, 2014	8.573	8.756	8.351	8.534	47,031	-0.11(-1.28%)
Apr 24, 2014	8.384	8.867	8.384	8.645	126,554	+0.17(+2.00%)
Apr 23, 2014	8.338	8.613	8.306	8.475	60,032	+0.15(+1.80%)
Apr 22, 2014	8.299	8.358	8.169	8.325	18,540	+0.06(+0.71%)
Apr 21, 2014	8.266	8.282	8.038	8.266	17,693	+0.02(+0.24%)
Apr 17, 2014	8.103	8.247	8.247	8.247	11,333	+0.08(+1.04%)
Apr 16, 2014	8.149	8.280	7.999	8.162	17,658	+0.01(+0.16%)
Apr 15, 2014	8.097	8.299	7.973	8.149	40,910	+0.03(+0.40%)
Apr 14, 2014	8.188	8.188	7.927	8.116	49,828	-0.07(-0.88%)
Apr 11, 2014	8.227	8.280	8.103	8.188	6,361	-0.08(-0.95%)
Apr 10, 2014	8.332	8.397	8.031	8.266	52,546	-0.07(-0.86%)
Apr 09, 2014	8.430	8.462	7.901	8.338	125,156	-0.14(-1.69%)
Apr 08, 2014	7.796	8.554	7.718	8.482	64,437	+0.60(+7.62%)
Apr 07, 2014	7.307	8.005	7.307	7.881	76,718	+0.55(+7.48%)
Apr 04, 2014	7.281	7.496	7.228	7.333	18,662	+0.08(+1.17%)
Apr 03, 2014	7.183	7.281	7.156	7.248	9,100	-0.01(-0.18%)
Apr 02, 2014	7.059	7.281	6.954	7.261	22,143	+0.27(+3.83%)