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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	2.946	2.981	2.932	2.932	12,188	+0.02(+0.71%)
Dec 30, 2021	2.815	2.995	2.815	2.912	97,235	+0.13(+4.70%)
Dec 29, 2021	2.747	2.843	2.705	2.781	30,526	-0.01(-0.25%)
Dec 28, 2021	2.960	2.970	2.788	2.788	61,399	-0.14(-4.71%)
Dec 27, 2021	3.008	3.070	2.919	2.926	72,418	-0.04(-1.39%)
Dec 23, 2021	2.850	3.022	2.850	2.967	71,817	+0.09(+3.11%)
Dec 22, 2021	2.864	2.926	2.802	2.877	121,150	-0.01(-0.48%)
Dec 21, 2021	2.788	2.926	2.788	2.891	40,194	+0.14(+5.00%)
Dec 20, 2021	2.857	2.912	2.753	2.753	174,778	-0.13(-4.53%)
Dec 17, 2021	2.873	2.919	2.846	2.884	9,705	+0.04(+1.45%)
Dec 16, 2021	2.898	2.967	2.822	2.843	99,776	-0.06(-1.90%)
Dec 15, 2021	2.926	3.029	2.891	2.898	51,172	-0.04(-1.41%)
Dec 14, 2021	3.098	3.098	2.932	2.939	39,911	-0.14(-4.69%)
Dec 13, 2021	3.242	3.242	3.033	3.084	19,256	-0.07(-2.18%)
Dec 10, 2021	3.056	3.208	3.022	3.153	97,692	+0.11(+3.62%)
Dec 09, 2021	3.077	3.166	3.043	3.043	56,172	-0.08(-2.43%)
Dec 08, 2021	3.201	3.215	3.084	3.118	41,394	-0.10(-3.21%)
Dec 07, 2021	3.215	3.222	3.097	3.222	58,723	+0.09(+2.86%)
Dec 06, 2021	3.194	3.194	3.070	3.132	67,313	-0.03(-1.09%)
Dec 03, 2021	3.146	3.332	3.118	3.166	197,746	-0.04(-1.29%)
Dec 02, 2021	3.352	3.428	3.111	3.208	119,865	-0.11(-3.32%)
Dec 01, 2021	2.974	3.442	2.974	3.318	321,154	+0.39(+13.41%)
Nov 30, 2021	2.788	2.959	2.788	2.926	68,014	+0.10(+3.66%)
Nov 29, 2021	2.753	2.857	2.574	2.822	188,971	+0.03(+1.23%)
Nov 26, 2021	2.781	2.817	2.650	2.788	36,819	-0.05(-1.70%)
Nov 24, 2021	2.822	2.843	2.781	2.836	22,356	+0.01(+0.49%)
Nov 23, 2021	2.919	2.925	2.813	2.822	62,547	-0.08(-2.84%)
Nov 22, 2021	2.898	2.937	2.891	2.905	26,519	+0.00(+0.00%)
Nov 19, 2021	3.022	3.022	2.898	2.905	22,418	-0.10(-3.30%)
Nov 18, 2021	3.118	3.043	3.004	3.004	11,258	-0.14(-4.30%)
Nov 17, 2021	3.157	3.160	3.103	3.139	13,738	-0.01(-0.44%)
Nov 16, 2021	3.201	3.201	3.111	3.153	27,511	-0.10(-3.17%)
Nov 15, 2021	3.235	3.328	3.201	3.256	29,576	+0.02(+0.64%)
Nov 12, 2021	3.201	3.270	3.036	3.235	46,741	-0.01(-0.21%)
Nov 11, 2021	3.201	3.302	3.201	3.242	11,247	+0.01(+0.21%)
Nov 10, 2021	3.235			3.235	141,356	-0.04(-1.26%)
Nov 09, 2021	3.373	3.373	3.277	3.277	27,735	-0.03(-1.04%)
Nov 08, 2021	3.311	3.332	3.270	3.311	18,356	+0.01(+0.42%)
Nov 05, 2021	3.318	3.387	3.277	3.297	74,539	-0.02(-0.62%)
Nov 04, 2021	3.428	3.442	3.276	3.318	28,841	-0.07(-2.03%)
Nov 03, 2021	3.366	3.435	3.352	3.387	25,234	+0.03(+0.82%)
Nov 02, 2021	3.435	3.435	3.320	3.359	12,521	-0.03(-1.01%)
Nov 01, 2021	3.277	3.400	3.228	3.394	60,016	+0.17(+5.12%)
Oct 29, 2021	3.373	3.373	3.201	3.228	24,305	-0.14(-4.29%)
Oct 28, 2021	3.387	3.504	3.311	3.373	91,475	-0.03(-1.01%)
Oct 27, 2021	3.442	3.462	3.349	3.407	38,068	-0.06(-1.79%)
Oct 26, 2021	3.421	3.490		3.469	68,297	+0.05(+1.41%)
Oct 25, 2021	3.318	3.421	3.256	3.421	47,354	+0.08(+2.26%)
Oct 22, 2021	3.228	3.366	3.166	3.345	43,340	+0.10(+2.97%)
Oct 21, 2021	3.380	3.394	3.235	3.249	52,978	-0.11(-3.28%)
Oct 20, 2021	3.366	3.387	3.304	3.359	24,275	+0.02(+0.62%)
Oct 19, 2021	3.222	3.373	3.222	3.339	51,034	+0.12(+3.85%)
Oct 18, 2021	3.139	3.235	3.125	3.215	38,169	+0.05(+1.52%)
Oct 15, 2021	3.084	3.201	3.084	3.166	40,112	+0.08(+2.68%)
Oct 14, 2021	3.098	3.160	3.049	3.084	79,243	+0.00(+0.00%)
Oct 13, 2021	3.084	3.180	3.029	3.084	32,494	+0.03(+0.82%)
Oct 12, 2021	3.043	3.118	3.001	3.059	49,243	+0.00(+0.08%)
Oct 11, 2021	2.960	3.146	2.946	3.056	80,265	+0.01(+0.23%)
Oct 08, 2021	3.022	3.111	3.022	3.049	8,728	+0.01(+0.23%)
Oct 07, 2021	3.008	3.153	3.011	3.043	39,467	-0.02(-0.67%)
Oct 06, 2021	3.249	3.249	3.008	3.063	110,486	-0.16(-4.91%)
Oct 05, 2021	3.235	3.256	3.166	3.222	19,132	+0.03(+0.86%)
Oct 04, 2021	3.215	3.215	3.079	3.194	70,724	+0.01(+0.43%)