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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	8.837	8.837	8.608	8.627	347,408	-0.07(-0.86%)
Jun 28, 2007	8.953	9.004	8.683	8.701	306,234	-0.21(-2.35%)
Jun 27, 2007	8.557	8.925	8.408	8.911	301,730	+0.12(+1.38%)
Jun 26, 2007	8.925	8.925	8.627	8.790	899,402	-0.17(-1.87%)
Jun 25, 2007	9.252	9.252	8.907	8.958	187,857	-0.25(-2.68%)
Jun 22, 2007	9.121	9.289	9.009	9.205	425,682	+0.08(+0.92%)
Jun 21, 2007	9.028	9.242	8.948	9.121	507,602	+0.02(+0.20%)
Jun 20, 2007	9.261	9.322	9.037	9.102	173,275	-0.15(-1.66%)
Jun 19, 2007	9.233	9.326	9.219	9.256	343,334	+0.02(+0.25%)
Jun 18, 2007	9.280	9.284	9.163	9.233	228,817	+0.05(+0.51%)
Jun 15, 2007	9.088	9.280	9.065	9.186	713,259	+0.11(+1.18%)
Jun 14, 2007	9.177	9.233	9.014	9.079	705,968	-0.14(-1.57%)
Jun 13, 2007	9.280	9.391	9.154	9.224	835,710	-0.05(-0.55%)
Jun 12, 2007	9.331	9.480	9.275	9.275	109,369	-0.10(-1.04%)
Jun 11, 2007	9.340	9.536	9.154	9.373	349,981	+0.09(+1.01%)
Jun 08, 2007	9.065	9.564	9.028	9.280	476,292	+0.21(+2.37%)
Jun 07, 2007	9.671	9.709	8.874	9.065	669,726	-0.57(-5.95%)
Jun 06, 2007	9.681	9.788	9.419	9.639	289,292	-0.07(-0.77%)
Jun 05, 2007	9.699	9.811	9.653	9.713	202,655	-0.11(-1.09%)
Jun 04, 2007	9.699	9.839	9.667	9.820	90,068	-0.04(-0.38%)
Jun 01, 2007	9.965	10.01	9.834	9.858	110,227	-0.10(-0.98%)
May 31, 2007	9.699	9.956	9.699	9.956	302,588	+0.16(+1.67%)
May 30, 2007	9.816	9.858	9.629	9.793	612,468	-0.17(-1.69%)
May 29, 2007	9.820	10.10	9.634	9.960	473,179	+0.07(+0.66%)
May 25, 2007	9.825	9.904	9.774	9.895	634,020	+0.07(+0.71%)
May 24, 2007	10.06	10.06	9.746	9.825	366,709	-0.21(-2.09%)
May 23, 2007	9.932	10.21	9.895	10.04	526,045	+0.10(+1.03%)
May 22, 2007	10.03	10.12	9.928	9.932	399,734	-0.06(-0.56%)
May 21, 2007	9.732	10.21	9.583	9.988	2,386,611	+0.31(+3.18%)
May 18, 2007	9.690	9.727	9.601	9.681	81,490	+0.03(+0.34%)
May 17, 2007	9.690	9.699	9.555	9.648	189,359	+0.02(+0.19%)
May 16, 2007	9.606	9.653	9.513	9.629	262,486	+0.16(+1.67%)
May 15, 2007	9.513	9.737	9.419	9.471	621,904	+0.12(+1.30%)
May 14, 2007	9.443	9.452	9.326	9.350	243,400	-0.02(-0.20%)
May 11, 2007	9.233	9.457	9.186	9.368	681,521	+0.13(+1.36%)
May 10, 2007	9.536	9.569	9.140	9.242	319,959	-0.33(-3.41%)
May 09, 2007	9.531	9.615	9.531	9.569	279,856	+0.04(+0.39%)
May 08, 2007	9.419	9.564	9.419	9.531	466,428	-0.00(-0.05%)
May 07, 2007	9.466	9.793	9.457	9.536	600,888	-0.04(-0.44%)
May 04, 2007	9.765	9.765	9.564	9.578	258,197	-0.10(-1.01%)
May 03, 2007	9.793	9.793	9.606	9.676	518,753	-0.11(-1.14%)
May 02, 2007	9.559	9.858	9.536	9.788	272,994	+0.21(+2.14%)
May 01, 2007	9.797	9.914	9.503	9.583	371,641	-0.17(-1.77%)
Apr 30, 2007	9.774	9.834	9.629	9.755	391,370	+0.10(+1.06%)
Apr 27, 2007	9.746	9.746	9.520	9.653	424,769	+0.20(+2.12%)
Apr 26, 2007	9.433	9.559	9.396	9.452	154,618	+0.02(+0.20%)
Apr 25, 2007	9.513	9.513	9.326	9.433	322,317	-0.08(-0.83%)
Apr 24, 2007	9.513	9.513	9.350	9.513	375,287	+0.05(+0.54%)
Apr 23, 2007	9.326	9.513	9.191	9.461	425,682	+0.15(+1.65%)
Apr 20, 2007	8.398	9.443	8.398	9.308	365,636	+0.14(+1.53%)
Apr 19, 2007	9.214	9.233	9.093	9.168	257,983	-0.02(-0.20%)
Apr 18, 2007	9.326	9.326	9.116	9.186	287,148	-0.09(-0.96%)
Apr 17, 2007	9.168	9.312	9.130	9.275	443,696	+0.09(+1.02%)
Apr 16, 2007	8.930	9.182	8.860	9.182	645,922	+0.28(+3.09%)
Apr 13, 2007	8.888	8.976	8.855	8.907	396,303	+0.00(+0.00%)
Apr 12, 2007	8.907	9.018	8.860	8.907	141,536	-0.11(-1.19%)
Apr 11, 2007	9.023	9.051	8.818	9.014	203,941	-0.08(-0.87%)
Apr 10, 2007	8.953	9.093	8.925	9.093	337,972	+0.11(+1.25%)
Apr 09, 2007	9.000	9.070	8.860	8.981	635,414	+0.01(+0.16%)
Apr 05, 2007	9.046	9.149	8.897	8.967	253,479	-0.07(-0.77%)
Apr 04, 2007	9.172	9.172	8.953	9.037	201,153	-0.07(-0.72%)
Apr 03, 2007	9.116	9.275	9.065	9.102	150,972	+0.03(+0.36%)