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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	17.19	17.78	16.90	17.07	63,598	-0.15(-0.86%)
Jun 28, 2018	17.37	17.45	16.86	17.22	103,837	-0.20(-1.13%)
Jun 27, 2018	18.49	18.49	17.36	17.42	95,109	-0.99(-5.37%)
Jun 26, 2018	18.84	19.58	18.39	18.40	38,618	-0.56(-2.97%)
Jun 25, 2018	18.93	19.87	18.54	18.97	82,725	+0.09(+0.47%)
Jun 22, 2018	19.21	19.40	18.76	18.88	88,430	-0.26(-1.34%)
Jun 21, 2018	19.13	19.75	18.76	19.13	153,476	+1.00(+5.50%)
Jun 20, 2018	17.64	18.27	17.14	18.14	122,222	+0.49(+2.80%)
Jun 19, 2018	16.61	17.76	16.31	17.64	100,211	+1.05(+6.31%)
Jun 18, 2018	17.87	17.87	16.30	16.60	118,394	-1.30(-7.28%)
Jun 15, 2018		17.90	17.06	17.90	104,224	+0.84(+4.92%)
Jun 14, 2018	18.39	18.39	17.06	17.06	178,020	-1.40(-7.59%)
Jun 13, 2018	18.54	18.60	18.32	18.46	84,031	-0.10(-0.53%)
Jun 12, 2018	18.25	18.96	18.11	18.56	46,685	+0.30(+1.62%)
Jun 11, 2018	18.75	19.06	18.27	18.27	77,767	-0.49(-2.63%)
Jun 08, 2018	19.01	19.34	18.55	18.76	66,553	-0.12(-0.63%)
Jun 07, 2018	19.20	19.33	18.25	18.88	94,476	-0.52(-2.70%)
Jun 06, 2018				19.40	78,597	-0.23(-1.16%)
Jun 05, 2018	19.09	19.85	19.09	19.63	93,611	+0.76(+4.03%)
Jun 04, 2018	18.85	19.50	18.76	18.87	140,204	-0.08(-0.42%)
Jun 01, 2018	19.04	19.04	18.27	18.95	53,710	+0.19(+1.00%)
May 31, 2018	19.52	19.52	18.76	18.76	51,346	-0.44(-2.31%)
May 30, 2018	19.37	19.41	18.93	19.20	53,507	-0.04(-0.21%)
May 29, 2018	19.82	19.82	19.01	19.24	41,245	-0.70(-3.51%)
May 25, 2018		19.94	19.94	19.94	0	+0.08(+0.40%)
May 24, 2018	20.34	20.47	19.43	19.87	53,096	-0.45(-2.24%)
May 23, 2018	19.75	20.67	19.14	20.32	67,364	+0.46(+2.34%)
May 22, 2018	20.23	20.23	19.10	19.86	63,180	-0.19(-0.94%)
May 21, 2018	20.21	21.00	19.23	20.04	48,101	-0.13(-0.64%)
May 18, 2018	20.61	20.61	19.94	20.17	29,070	-0.47(-2.30%)
May 17, 2018	21.12	21.16	20.49	20.65	67,093	-0.30(-1.41%)
May 16, 2018	20.75	21.69	20.47	20.94	116,092	+0.20(+0.95%)
May 15, 2018	20.42	20.86	19.96	20.74	50,368	+0.27(+1.30%)
May 14, 2018	19.93	21.06	19.85	20.48	102,069	+0.06(+0.29%)
May 11, 2018	21.13	21.13	19.93	20.42	59,620	-0.63(-3.00%)
May 10, 2018	20.54	21.14	20.54	21.05	51,955	+0.66(+3.24%)
May 09, 2018	21.24	21.52	20.17	20.39	48,810	-0.75(-3.55%)
May 08, 2018	21.23	21.44	17.81	21.14	307,474	-0.08(-0.37%)
May 07, 2018	21.05	21.44	20.73	21.22	134,125	+0.17(+0.80%)
May 04, 2018	20.76	22.28	20.69	21.05	75,893	+0.12(+0.57%)
May 03, 2018	21.43	21.69	20.25	20.93	86,699	-0.54(-2.53%)
May 02, 2018	22.30	22.41	21.32	21.47	102,073	-0.83(-3.72%)
May 01, 2018	22.44	22.87	22.24	22.30	18,287	-0.36(-1.57%)
Apr 30, 2018	23.35	23.45	22.66	22.66	60,449	-0.65(-2.80%)
Apr 27, 2018	23.71	24.12	23.30	23.31	57,563	-0.24(-1.01%)
Apr 26, 2018	24.50	24.50	22.94	23.55	83,882	-1.01(-4.10%)
Apr 25, 2018	24.17	24.56	22.89	24.56	216,879	+0.41(+1.72%)
Apr 24, 2018	24.25	24.31	23.75	24.14	51,846	+0.00(+0.00%)
Apr 23, 2018	24.06	24.57	23.31	24.14	28,313	+0.44(+1.87%)
Apr 20, 2018	24.43	24.50	23.56	23.70	20,698	-0.68(-2.79%)
Apr 19, 2018	25.01	25.01	24.01	24.38	49,630	-0.34(-1.36%)
Apr 18, 2018	24.51	24.95	24.39	24.71	30,215	+0.27(+1.09%)
Apr 17, 2018	24.55	25.67	24.45	24.45	106,486	-0.06(-0.24%)
Apr 16, 2018	25.04	25.17	23.98	24.51	53,657	-0.27(-1.08%)
Apr 13, 2018	25.35	25.52	24.57	24.77	70,677	-0.59(-2.34%)
Apr 12, 2018	25.06	25.39	24.49	25.36	27,821	+0.41(+1.66%)
Apr 11, 2018	25.18	25.29	24.95	24.95	36,015	-0.19(-0.75%)
Apr 10, 2018	25.00	25.18	24.85	25.14	68,315	+0.14(+0.55%)
Apr 09, 2018	25.18	25.30	24.68	25.00	86,249	-0.03(-0.12%)
Apr 06, 2018	24.99	25.14	24.47	25.03	80,493	+0.05(+0.20%)
Apr 05, 2018	24.68	25.31	24.48	24.98	126,345	+0.39(+1.61%)
Apr 04, 2018	23.78	24.91	23.70	24.58	49,287	+0.56(+2.34%)
Apr 03, 2018	23.54	24.02	23.15	24.02	104,857	+0.55(+2.36%)