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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2024	13.08	13.23	12.70	12.91	176,216	-0.16(-1.22%)
Oct 28, 2024	13.49	13.49	12.98	13.07	152,916	-0.14(-1.06%)
Oct 25, 2024	12.74	13.27	12.57	13.21	110,762	+0.61(+4.84%)
Oct 24, 2024	12.40	12.63	12.20	12.60	125,111	+0.30(+2.44%)
Oct 23, 2024	12.08	12.36	12.02	12.30	130,641	+0.10(+0.82%)
Oct 22, 2024	12.21	12.28	11.78	12.20	67,488	+0.09(+0.74%)
Oct 21, 2024	12.51	12.51	12.10	12.11	91,929	-0.33(-2.65%)
Oct 18, 2024	12.35	12.53	12.16	12.44	58,421	+0.15(+1.22%)
Oct 17, 2024	12.13	12.60	12.03	12.29	77,190	+0.26(+2.16%)
Oct 16, 2024	12.64	12.67	12.01	12.03	93,765	-0.49(-3.91%)
Oct 15, 2024	12.40	12.73	12.12	12.52	153,588	+0.21(+1.71%)
Oct 14, 2024	12.49	12.77	12.21	12.31	92,200	-0.21(-1.68%)
Oct 11, 2024	12.39	12.61	12.25	12.52	100,378	+0.25(+2.04%)
Oct 10, 2024	12.23	12.45	11.82	12.27	143,764	+0.10(+0.82%)
Oct 09, 2024	11.88	12.31	11.75	12.17	156,245	+0.28(+2.35%)
Oct 08, 2024	12.00	12.03	11.87	11.89	96,930	-0.12(-1.00%)
Oct 07, 2024	12.01	12.12	11.80	12.01	103,402	-0.09(-0.74%)
Oct 04, 2024	11.64	12.17	11.41	12.10	148,560	+0.53(+4.58%)
Oct 03, 2024	11.29	11.57	11.17	11.57	74,284	+0.15(+1.31%)
Oct 02, 2024	11.52	11.54	11.31	11.42	71,676	-0.13(-1.13%)
Oct 01, 2024	11.39	11.73	11.16	11.55	144,806	+0.17(+1.49%)
Sep 30, 2024	11.89	12.08	11.24	11.38	116,626	-0.55(-4.61%)
Sep 27, 2024	11.61	12.01	11.54	11.93	136,887	+0.47(+4.10%)
Sep 26, 2024	11.59	11.60	11.36	11.46	60,718	+0.13(+1.15%)
Sep 25, 2024	11.56	11.62	11.33	11.33	173,912	-0.29(-2.50%)
Sep 24, 2024	11.72	11.86	11.53	11.62	77,610	-0.07(-0.60%)
Sep 23, 2024	11.84	11.84	11.45	11.69	136,839	-0.05(-0.43%)
Sep 20, 2024	11.89	12.04	11.67	11.74	111,132	-0.29(-2.41%)
Sep 19, 2024	11.84	12.03	11.62	12.03	197,464	+0.45(+3.89%)
Sep 18, 2024	12.09	12.09	11.35	11.58	292,683	-0.31(-2.61%)
Sep 17, 2024	12.15	12.15	11.82	11.89	103,366	-0.24(-1.98%)
Sep 16, 2024	12.10	12.45	12.05	12.13	198,359	+0.08(+0.66%)
Sep 13, 2024	12.01	12.07	11.69	12.05	111,448	+0.18(+1.52%)
Sep 12, 2024	12.00	12.08	11.67	11.87	119,534	-0.01(-0.08%)
Sep 11, 2024	11.87	12.14	11.71	11.88	203,690	+0.00(+0.00%)
Sep 10, 2024	12.29	12.30	11.57	11.88	251,331	-0.27(-2.22%)
Sep 09, 2024	11.88	12.35	11.74	12.15	228,421	+0.42(+3.58%)
Sep 06, 2024	11.81	11.95	11.23	11.73	376,181	-0.10(-0.85%)
Sep 05, 2024	11.45	12.00	11.30	11.83	443,222	+0.49(+4.32%)
Sep 04, 2024	10.17	11.36	9.990	11.34	362,204	+1.23(+12.17%)
Sep 03, 2024	9.840	10.44	9.810	10.11	213,125	+0.06(+0.60%)
Aug 30, 2024	10.00	10.63	9.935	10.05	334,575	+0.01(+0.10%)
Aug 29, 2024	9.830	10.10	9.590	10.04	154,587	+0.34(+3.51%)
Aug 28, 2024	9.770	9.830	9.566	9.700	98,166	-0.09(-0.92%)
Aug 27, 2024	9.690	9.815	9.340	9.790	253,870	+0.00(+0.00%)
Aug 26, 2024	9.940	10.00	9.772	9.790	58,186	-0.10(-1.01%)
Aug 23, 2024	9.870	10.10	9.610	9.890	86,005	+0.10(+1.02%)
Aug 22, 2024	10.14	10.20	9.772	9.790	77,931	-0.38(-3.74%)
Aug 21, 2024	10.52	10.52	10.08	10.17	89,291	-0.35(-3.33%)
Aug 20, 2024	10.75	10.96	10.27	10.52	121,459	-0.22(-2.05%)
Aug 19, 2024	10.63	10.77	10.53	10.74	91,980	+0.06(+0.56%)
Aug 16, 2024	10.88	10.88	10.65	10.68	113,853	-0.16(-1.48%)
Aug 15, 2024	10.48	11.06	10.48	10.84	381,406	+0.60(+5.86%)
Aug 14, 2024	10.02	10.33	9.960	10.24	103,361	+0.17(+1.69%)
Aug 13, 2024	9.900	10.07	9.730	10.07	126,426	+0.21(+2.13%)
Aug 12, 2024	9.720	9.930	9.625	9.860	87,904	+0.14(+1.44%)
Aug 09, 2024	9.370	9.750	9.225	9.720	102,674	+0.38(+4.07%)
Aug 08, 2024	9.040	9.410	9.040	9.340	89,379	+0.33(+3.66%)
Aug 07, 2024	9.150	9.400	9.000	9.010	121,674	-0.16(-1.74%)
Aug 06, 2024	8.870	9.390	8.800	9.170	110,750	+0.26(+2.92%)
Aug 05, 2024	8.420	9.020	8.216	8.910	214,052	-0.13(-1.44%)
Aug 02, 2024	9.140	9.210	8.850	9.040	116,776	-0.40(-4.24%)