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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	16.82	17.02	16.61	16.87	48,802	-0.15(-0.88%)
Oct 29, 2015	16.35	17.31	16.35	17.02	112,799	+0.16(+0.95%)
Oct 28, 2015	16.15	17.76	16.15	16.86	481,791	+0.71(+4.41%)
Oct 27, 2015	15.92	16.63	15.92	16.14	190,304	+0.09(+0.58%)
Oct 26, 2015	16.42	17.18	15.91	16.05	337,843	+0.93(+6.14%)
Oct 23, 2015	15.19	15.36	14.81	15.12	33,755	+0.13(+0.88%)
Oct 22, 2015	15.11	15.39	14.92	14.99	47,318	+0.02(+0.13%)
Oct 21, 2015	15.69	16.09	14.77	14.97	41,292	-0.55(-3.56%)
Oct 20, 2015	15.63	15.80	15.25	15.53	57,325	-0.22(-1.37%)
Oct 19, 2015	15.24	15.82	15.04	15.74	40,300	+0.32(+2.07%)
Oct 16, 2015	15.35	15.47	14.85	15.42	28,478	+0.18(+1.17%)
Oct 15, 2015	14.69	15.41	14.64	15.24	31,327	+0.45(+3.04%)
Oct 14, 2015	14.91	15.43	14.64	14.79	42,938	-0.01(-0.06%)
Oct 13, 2015	14.79	15.13	14.70	14.80	60,439	+0.01(+0.06%)
Oct 12, 2015	14.59	15.21	14.54	14.79	48,546	+0.34(+2.33%)
Oct 09, 2015	14.55	14.74	14.40	14.46	33,991	-0.01(-0.06%)
Oct 08, 2015	14.81	14.81	14.32	14.47	48,643	-0.07(-0.52%)
Oct 07, 2015	14.49	14.96	14.32	14.54	61,831	+0.07(+0.45%)
Oct 06, 2015	14.61	14.92	14.25	14.48	38,327	-0.13(-0.90%)
Oct 05, 2015	14.26	15.01	14.26	14.61	48,069	+0.33(+2.30%)
Oct 02, 2015	13.60	14.49	13.37	14.28	61,773	+0.45(+3.25%)
Oct 01, 2015	13.74	14.00	13.52	13.83	67,906	+0.20(+1.44%)
Sep 30, 2015	13.21	14.10	12.65	13.63	70,095	+0.58(+4.45%)
Sep 29, 2015	13.48	13.63	12.74	13.05	55,837	-0.37(-2.73%)
Sep 28, 2015	13.44	14.26	12.99	13.42	52,364	-0.28(-2.05%)
Sep 25, 2015	13.32	13.97	13.19	13.70	43,851	+0.35(+2.60%)
Sep 24, 2015	13.38	13.40	13.06	13.35	20,351	-0.08(-0.56%)
Sep 23, 2015	13.61	13.75	13.31	13.43	27,938	-0.29(-2.12%)
Sep 22, 2015	13.20	13.78	12.99	13.72	36,978	+0.15(+1.11%)
Sep 21, 2015	13.54	13.63	13.14	13.57	39,875	+0.07(+0.56%)
Sep 18, 2015	13.66	13.66	13.25	13.49	56,509	-0.35(-2.51%)
Sep 17, 2015	13.81	14.06	13.46	13.84	7,627	-0.01(-0.07%)
Sep 16, 2015	13.69	14.02	13.46	13.85	17,392	+0.03(+0.20%)
Sep 15, 2015	13.89	13.97	13.29	13.82	45,161	-0.08(-0.61%)
Sep 14, 2015	14.03	14.03	13.57	13.90	15,260	-0.13(-0.94%)
Sep 11, 2015	13.74	14.18	13.52	14.04	98,294	+0.36(+2.60%)
Sep 10, 2015	13.89	13.89	13.40	13.68	35,371	-0.01(-0.07%)
Sep 09, 2015	13.79	13.98	13.58	13.69	149,735	+0.00(+0.00%)
Sep 08, 2015	13.59	13.86	13.29	13.69	76,854	+0.20(+1.46%)
Sep 04, 2015	13.58	13.49	13.49	13.49	40,317	-0.27(-1.98%)
Sep 03, 2015	13.53	13.88	13.39	13.76	68,765	+0.13(+0.96%)
Sep 02, 2015	13.86	14.11	13.22	13.63	55,887	-0.22(-1.56%)
Sep 01, 2015	13.76	14.12	13.59	13.85	35,057	-0.29(-2.06%)
Aug 31, 2015	14.05	14.20	13.51	14.14	26,701	+0.09(+0.67%)
Aug 28, 2015	13.74	14.82	13.64	14.04	201,001	+0.07(+0.47%)
Aug 27, 2015	13.65	14.20	13.63	13.98	33,732	+0.28(+2.05%)
Aug 26, 2015	13.29	13.83	13.19	13.70	23,520	+0.26(+1.95%)
Aug 25, 2015	13.44	13.66	13.41	13.44	25,052	+0.11(+0.84%)
Aug 24, 2015	13.67	13.67	12.79	13.32	41,125	-0.53(-3.79%)
Aug 21, 2015	14.56	14.64	13.83	13.85	27,851	-1.07(-7.17%)
Aug 20, 2015	15.27	15.95	14.75	14.92	74,796	-0.67(-4.27%)
Aug 19, 2015	15.84	15.84	15.11	15.58	61,755	-0.38(-2.35%)
Aug 18, 2015	15.99	16.16	15.78	15.96	8,833	-0.15(-0.93%)
Aug 17, 2015	15.89	16.11	15.75	16.11	7,498	+0.11(+0.70%)
Aug 14, 2015	15.90	16.08	15.61	15.99	16,015	-0.04(-0.23%)
Aug 13, 2015	15.64	16.03	15.33	16.03	19,100	+0.37(+2.33%)
Aug 12, 2015	15.84	15.84	15.56	15.67	15,982	-0.46(-2.85%)
Aug 11, 2015	16.74	16.94	15.84	16.13	47,290	-0.67(-3.96%)
Aug 10, 2015	16.15	17.33	16.15	16.79	75,554	+0.55(+3.41%)
Aug 07, 2015	15.67	16.36	15.54	16.24	25,891	+0.49(+3.10%)
Aug 06, 2015	15.47	16.23	14.94	15.75	70,886	+0.00(+0.00%)
Aug 05, 2015	15.83	16.28	15.60	15.75	44,298	+0.03(+0.18%)
Aug 04, 2015	16.18	16.45	15.48	15.72	31,502	-0.56(-3.45%)