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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	20.22	20.82	19.66	20.78	104,739	+0.76(+3.82%)
Nov 29, 2017	20.29	20.93	20.02	20.02	40,978	-0.10(-0.51%)
Nov 28, 2017	20.49	20.49	19.98	20.12	115,727	-0.26(-1.28%)
Nov 27, 2017	20.96	20.98	20.04	20.38	49,477	-0.20(-0.97%)
Nov 24, 2017	20.79	21.24	20.58	20.58	100,407	-0.48(-2.29%)
Nov 22, 2017	19.96	21.14	19.85	21.06	61,629	+1.16(+5.81%)
Nov 21, 2017	19.89	20.73	19.67	19.91	105,400	-0.02(-0.10%)
Nov 20, 2017	20.16	20.24	19.48	19.93	39,671	-0.07(-0.34%)
Nov 17, 2017	20.10	20.24	19.96	20.00	72,105	+0.14(+0.69%)
Nov 16, 2017	19.33	20.63	19.33	19.86	127,021	+0.76(+3.96%)
Nov 15, 2017	18.17	19.25	18.05	19.10	180,001	+0.77(+4.21%)
Nov 14, 2017	18.74	19.02	17.77	18.33	124,970	-0.39(-2.10%)
Nov 13, 2017	19.14	19.27	18.69	18.72	35,272	-0.42(-2.19%)
Nov 10, 2017	19.86	20.61	18.76	19.14	123,935	-0.56(-2.82%)
Nov 09, 2017	19.21	19.88	18.73	19.70	60,581	+0.62(+3.27%)
Nov 08, 2017	19.70	20.11	18.98	19.08	91,662	-0.57(-2.91%)
Nov 07, 2017	19.69	20.06	19.56	19.65	79,287	+0.03(+0.17%)
Nov 06, 2017	19.73	19.99	19.44	19.61	87,834	-0.09(-0.43%)
Nov 03, 2017	19.63	20.15	19.48	19.70	120,147	+0.19(+0.98%)
Nov 02, 2017	18.92	19.58	18.91	19.51	77,638	+0.49(+2.59%)
Nov 01, 2017	19.23	19.63	18.56	19.02	133,092	-0.11(-0.55%)
Oct 31, 2017	18.43	19.37	18.43	19.12	157,059	+0.70(+3.81%)
Oct 30, 2017	18.50	18.81	18.23	18.42	46,307	+0.02(+0.11%)
Oct 27, 2017	18.59	18.59	18.07	18.40	94,873	-0.22(-1.20%)
Oct 26, 2017	18.67	18.88	18.42	18.62	68,622	-0.06(-0.32%)
Oct 25, 2017	19.01	19.37	18.56	18.68	111,200	-0.33(-1.73%)
Oct 24, 2017	17.66	19.28	17.39	19.01	350,535	+1.29(+7.26%)
Oct 23, 2017	16.34	18.29	16.34	17.72	355,474	+1.37(+8.39%)
Oct 20, 2017	16.40	16.67	16.22	16.35	91,971	+0.10(+0.61%)
Oct 19, 2017	16.47	16.67	16.18	16.25	72,469	-0.27(-1.63%)
Oct 18, 2017	16.58	16.74	16.43	16.52	112,144	-0.03(-0.16%)
Oct 17, 2017	16.44	16.74	16.37	16.55	74,299	+0.26(+1.61%)
Oct 16, 2017	15.90	16.35	15.90	16.28	306,067	+0.36(+2.27%)
Oct 13, 2017	16.17	16.17	15.82	15.92	258,677	-0.24(-1.50%)
Oct 12, 2017	16.40	16.44	16.12	16.17	61,644	-0.08(-0.49%)
Oct 11, 2017	16.41	16.57	16.15	16.25	79,857	-0.21(-1.28%)
Oct 10, 2017	16.48	16.49	16.16	16.46	36,214	+0.10(+0.60%)
Oct 09, 2017	16.96	16.96	16.25	16.36	172,442	-0.47(-2.81%)
Oct 06, 2017	16.67	16.92	16.67	16.83	186,036	+0.35(+2.11%)
Oct 05, 2017	16.42	16.67	16.37	16.48	65,253	+0.16(+1.01%)
Oct 04, 2017	16.42	16.68	16.32	16.32	260,129	-0.03(-0.20%)
Oct 03, 2017	16.47	16.60	16.22	16.35	40,725	-0.19(-1.15%)
Oct 02, 2017	16.11	16.68	16.11	16.54	56,772	+0.42(+2.61%)
Sep 29, 2017	16.07	16.74	15.76	16.12	85,752	+0.20(+1.28%)
Sep 28, 2017	15.65	16.35	15.46	15.92	60,126	+0.19(+1.21%)
Sep 27, 2017	16.09	16.09	15.60	15.73	21,920	-0.15(-0.95%)
Sep 26, 2017	16.05	16.19	15.86	15.88	12,723	-0.21(-1.31%)
Sep 25, 2017	16.38	16.38	16.04	16.09	20,024	-0.16(-0.97%)
Sep 22, 2017	16.20	16.39	15.92	16.25	85,609	+0.12(+0.77%)
Sep 21, 2017	16.12	16.56	15.80	16.12	52,931	+0.07(+0.45%)
Sep 20, 2017	16.35	16.42	15.95	16.05	102,659	-0.28(-1.73%)
Sep 19, 2017	16.27	16.51	16.11	16.33	99,693	+0.06(+0.36%)
Sep 18, 2017	16.35	16.42	16.20	16.27	60,998	-0.09(-0.52%)
Sep 15, 2017	15.99	16.39	15.99	16.36	63,532	+0.24(+1.47%)
Sep 14, 2017	16.11	16.21	15.56	16.12	65,374	+0.10(+0.61%)
Sep 13, 2017	16.36	16.36	15.83	16.02	98,456	-0.04(-0.25%)
Sep 12, 2017	16.27	16.61	15.92	16.06	81,801	-0.35(-2.16%)
Sep 11, 2017	16.12	16.42	16.12	16.42	49,519	+0.22(+1.34%)
Sep 08, 2017	16.27	16.53	15.71	16.20	30,683	-0.20(-1.24%)
Sep 07, 2017	16.61	16.61	15.94	16.40	112,452	+0.09(+0.56%)
Sep 06, 2017	16.34	16.56	16.11	16.31	55,473	-0.05(-0.32%)
Sep 05, 2017	16.28	16.54	16.15	16.36	82,488	-0.09(-0.52%)