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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	5.004	5.109	4.838	4.973	152,906	-0.07(-1.44%)
Dec 29, 2022	5.067	5.213	5.025	5.046	54,605	-0.05(-1.02%)
Dec 28, 2022	5.150	5.255	4.952	5.098	133,697	-0.10(-2.00%)
Dec 27, 2022	5.150	5.264	5.026	5.202	115,571	+0.09(+1.83%)
Dec 23, 2022	4.952	5.145	4.952	5.109	43,968	+0.10(+2.08%)
Dec 22, 2022	5.017	5.077	4.945	5.004	18,311	+0.05(+1.05%)
Dec 21, 2022	5.171	5.233	4.952	4.952	182,178	-0.20(-3.84%)
Dec 20, 2022	5.150	5.275	5.119	5.150	124,906	+0.04(+0.81%)
Dec 19, 2022	5.150	5.191	5.098	5.109	87,798	-0.04(-0.81%)
Dec 16, 2022	4.942	5.150	4.942	5.150	114,052	+0.16(+3.23%)
Dec 15, 2022	5.098	5.098	4.963	4.989	196,774	-0.07(-1.34%)
Dec 14, 2022	4.959	5.139	4.942	5.057	78,978	+0.01(+0.21%)
Dec 13, 2022	5.098	5.127	4.984	5.046	82,769	-0.09(-1.82%)
Dec 12, 2022	4.807	5.150	4.724	5.140	96,660	+0.30(+6.24%)
Dec 09, 2022	4.786	4.900	4.786	4.838	23,095	+0.04(+0.87%)
Dec 08, 2022	4.890	4.963	4.787	4.796	93,956	-0.15(-2.95%)
Dec 07, 2022	4.869	5.098	4.758	4.942	108,180	+0.16(+3.26%)
Dec 06, 2022	4.786	4.994	4.665	4.786	85,736	+0.03(+0.66%)
Dec 05, 2022	4.682	4.776	4.495	4.755	84,884	+0.01(+0.22%)
Dec 02, 2022	4.536	4.900	4.491	4.744	116,502	+0.29(+6.54%)
Dec 01, 2022	4.526	4.536	4.068	4.453	66,761	+0.00(+0.00%)
Nov 30, 2022	4.443	4.578	4.313	4.453	21,520	+0.00(+0.00%)
Nov 29, 2022	4.245	4.453	4.235	4.453	30,482	+0.27(+6.47%)
Nov 28, 2022	4.183	4.307	4.183	4.183	92,789	+0.00(+0.00%)
Nov 25, 2022	4.110	4.235	4.041	4.183	15,786	+0.19(+4.86%)
Nov 23, 2022	3.930	4.018	3.930	3.989	42,042	+0.06(+1.51%)
Nov 22, 2022	3.890	4.038	3.851	3.930	49,768	+0.00(+0.00%)
Nov 21, 2022	3.949	4.026	3.900	3.930	34,187	-0.11(-2.69%)
Nov 18, 2022	3.860	4.038	3.851	4.038	12,633	+0.17(+4.34%)
Nov 17, 2022	3.969	4.018	3.851	3.870	49,563	-0.18(-4.39%)
Nov 16, 2022	3.969	4.088	3.969	4.048	29,037	+0.02(+0.49%)
Nov 15, 2022	4.058	4.176	4.028	4.028	56,236	-0.09(-2.16%)
Nov 14, 2022	4.088	4.167	4.028	4.117	48,354	+0.03(+0.72%)
Nov 11, 2022	3.910	4.088	3.860	4.088	50,779	+0.23(+5.88%)
Nov 10, 2022	3.774	4.048	3.774	3.860	4,444	+0.11(+2.89%)
Nov 09, 2022	3.900	3.935	3.742	3.752	7,615	-0.15(-3.80%)
Nov 08, 2022	3.939	4.028	3.836	3.900	36,152	-0.08(-1.98%)
Nov 07, 2022	4.167	4.200	3.959	3.979	48,794	-0.21(-4.95%)
Nov 04, 2022	4.167	4.204	4.080	4.186	19,675	+0.12(+2.91%)
Nov 03, 2022	4.117	4.206	4.068	4.068	52,813	-0.11(-2.60%)
Nov 02, 2022	4.275	4.275	4.121	4.176	14,565	-0.06(-1.40%)
Nov 01, 2022	4.236	4.292	4.153	4.236	42,260	+0.02(+0.47%)
Oct 31, 2022	4.186	4.265	4.049	4.216	52,572	+0.06(+1.43%)
Oct 28, 2022	4.097	4.273	4.009	4.157	69,036	+0.07(+1.81%)
Oct 27, 2022	4.147	4.147	4.048	4.083	34,975	-0.06(-1.55%)
Oct 26, 2022	3.999	4.147	3.989	4.147	30,980	+0.10(+2.44%)
Oct 25, 2022	3.890	4.097	3.851	4.048	73,974	+0.22(+5.67%)
Oct 24, 2022	3.860	3.940	3.801	3.831	44,525	-0.12(-3.00%)
Oct 21, 2022	3.841	4.009	3.841	3.949	56,530	+0.09(+2.30%)
Oct 20, 2022	3.900	4.097	3.860	3.860	79,023	-0.08(-2.01%)
Oct 19, 2022	3.939	4.018	3.897	3.939	42,909	-0.06(-1.48%)
Oct 18, 2022	4.038	4.097	3.959	3.999	14,536	-0.04(-0.98%)
Oct 17, 2022	3.949	4.111	3.846	4.038	56,580	+0.10(+2.51%)
Oct 14, 2022	4.068	4.127	3.930	3.939	24,279	-0.13(-3.16%)
Oct 13, 2022	3.930	4.147	3.854	4.068	72,426	+0.10(+2.49%)
Oct 12, 2022	3.860	3.969	3.851	3.969	43,314	+0.16(+4.15%)
Oct 11, 2022	3.949	3.999	3.811	3.811	41,759	-0.19(-4.69%)
Oct 10, 2022	4.147	4.147	3.969	3.999	9,679	-0.10(-2.41%)
Oct 07, 2022	4.038	4.102	4.009	4.097	24,350	-0.01(-0.24%)
Oct 06, 2022	4.009	4.117	4.009	4.107	38,011	+0.10(+2.46%)
Oct 05, 2022	4.088	4.097	3.999	4.009	12,166	-0.08(-1.93%)
Oct 04, 2022	4.068	4.277	4.068	4.088	70,861	+0.00(+0.09%)