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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	2.581	2.678	2.581	2.657	49,307	+0.05(+1.87%)
Apr 29, 2021	2.560	2.643	2.560	2.609	83,243	+0.03(+1.35%)
Apr 28, 2021	2.560	2.678	2.560	2.574	191,208	-0.02(-0.80%)
Apr 27, 2021	2.581	2.622	2.546	2.595	81,256	+0.06(+2.47%)
Apr 26, 2021	2.567	2.630	2.470	2.532	40,151	-0.05(-1.89%)
Apr 23, 2021	2.476	2.594	2.456	2.581	95,451	+0.10(+3.92%)
Apr 22, 2021	2.525	2.539	2.421	2.483	103,581	+0.01(+0.28%)
Apr 21, 2021	2.581	2.581	2.421	2.476	180,696	-0.12(-4.56%)
Apr 20, 2021	2.643	2.644	2.476	2.595	116,424	-0.03(-1.32%)
Apr 19, 2021	2.636	2.671	2.518	2.630	219,264	-0.01(-0.53%)
Apr 16, 2021	2.713	2.713	2.636	2.643	39,388	-0.07(-2.56%)
Apr 15, 2021	2.783	2.783	2.650	2.713	72,582	-0.13(-4.41%)
Apr 14, 2021	2.859	3.026	2.741	2.838	798,229	+0.00(+0.00%)
Apr 13, 2021	2.796	3.012	2.720	2.838	281,790	+0.04(+1.49%)
Apr 12, 2021	2.783	2.803	2.748	2.796	33,402	+0.04(+1.51%)
Apr 09, 2021	2.762	2.852	2.750	2.755	15,956	-0.03(-1.25%)
Apr 08, 2021	2.734	2.803	2.734	2.790	21,560	+0.05(+1.78%)
Apr 07, 2021	2.817	2.852	2.720	2.741	61,921	-0.10(-3.67%)
Apr 06, 2021	2.866	2.908	2.773	2.845	113,090	+0.08(+3.02%)
Apr 05, 2021	2.769	2.769	2.727	2.762	24,952	+0.03(+1.28%)
Apr 01, 2021	2.699	2.748	2.699	2.727	32,488	+0.02(+0.77%)
Mar 31, 2021	2.783	2.783	2.643	2.706	72,674	-0.08(-2.75%)
Mar 30, 2021	2.748	2.852	2.734	2.783	85,176	+0.05(+1.78%)
Mar 29, 2021	2.741	2.762	2.678	2.734	29,071	+0.05(+1.81%)
Mar 26, 2021	2.706	2.748	2.636	2.685	36,944	+0.03(+1.05%)
Mar 25, 2021	2.636	2.683	2.636	2.657	38,583	-0.03(-1.29%)
Mar 24, 2021	2.650	2.699	2.623	2.692	35,949	+0.04(+1.57%)
Mar 23, 2021	2.741	2.810	2.616	2.650	90,767	-0.10(-3.79%)
Mar 22, 2021	2.796	2.824	2.727	2.755	16,232	+0.01(+0.25%)
Mar 19, 2021	2.852	2.852	2.720	2.748	17,537	+0.00(+0.00%)
Mar 18, 2021	2.866	2.970	2.720	2.748	23,763	-0.18(-6.18%)
Mar 17, 2021	2.817	2.929	2.762	2.929	27,804	+0.10(+3.69%)
Mar 16, 2021	3.033	3.033	2.755	2.824	40,199	-0.19(-6.45%)
Mar 15, 2021	2.852	3.068	2.852	3.019	255,966	+0.19(+6.90%)
Mar 12, 2021	2.824	2.887	2.783	2.824	41,257	+0.00(+0.00%)
Mar 11, 2021	2.880	2.893	2.793	2.824	42,527	+0.01(+0.25%)
Mar 10, 2021	2.803	2.880	2.734	2.817	22,485	+0.08(+2.79%)
Mar 09, 2021	2.720	2.748	2.650	2.741	96,992	+0.08(+2.87%)
Mar 08, 2021	2.692	2.764	2.644	2.664	33,193	-0.07(-2.54%)
Mar 05, 2021	2.810	2.887	2.678	2.734	232,592	-0.07(-2.48%)
Mar 04, 2021	2.817	2.887	2.776	2.803	43,081	-0.05(-1.59%)
Mar 03, 2021	2.783	2.866	2.783	2.849	20,315	+0.02(+0.86%)
Mar 02, 2021	2.824	2.845	2.810	2.824	25,846	-0.02(-0.73%)
Mar 01, 2021	2.915	2.936	2.803	2.845	23,206	-0.04(-1.45%)
Feb 26, 2021	2.817	2.887	2.692	2.887	55,776	+0.03(+1.22%)
Feb 25, 2021	2.915	2.950	2.817	2.852	67,492	-0.10(-3.53%)
Feb 24, 2021	2.977	2.977	2.873	2.956	40,301	+0.00(+0.00%)
Feb 23, 2021	2.992	2.992	2.915	2.956	13,656	-0.01(-0.23%)
Feb 22, 2021	3.026	3.026	2.922	2.963	42,328	-0.01(-0.47%)
Feb 19, 2021	3.005	3.012	2.929	2.977	16,675	+0.06(+1.90%)
Feb 18, 2021	3.092	3.092	2.887	2.922	61,728	-0.21(-6.67%)
Feb 17, 2021	3.026	3.130	3.026	3.130	93,594	+0.11(+3.69%)
Feb 16, 2021	3.061	3.143	3.012	3.019	160,232	-0.06(-1.81%)
Feb 12, 2021	3.061	3.096	3.011	3.075	29,325	+0.04(+1.38%)
Feb 11, 2021	3.110	3.110	2.977	3.033	29,601	-0.05(-1.58%)
Feb 10, 2021	3.096	3.130	2.991	3.082	50,317	-0.01(-0.45%)
Feb 09, 2021	2.915	3.123	2.915	3.096	67,993	+0.14(+4.71%)
Feb 08, 2021	2.950	3.050	2.936	2.956	66,837	+0.02(+0.71%)
Feb 05, 2021	2.956	3.026	2.859	2.936	146,053	+0.05(+1.69%)
Feb 04, 2021	3.012	3.116	2.887	2.887	38,205	-0.13(-4.38%)
Feb 03, 2021	3.133	3.231	2.999	3.019	47,347	-0.01(-0.23%)
Feb 02, 2021	3.054	3.170	2.957	3.026	43,387	+0.05(+1.64%)