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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	3.409	3.409	3.235	3.263	24,051	-0.15(-4.29%)
Oct 28, 2021	3.423	3.541	3.346	3.409	90,518	-0.03(-1.01%)
Oct 27, 2021	3.478	3.499	3.384	3.443	37,670	-0.06(-1.79%)
Oct 26, 2021	3.457	3.527		3.506	67,582	+0.05(+1.41%)
Oct 25, 2021	3.353	3.457	3.290	3.457	46,859	+0.08(+2.26%)
Oct 22, 2021	3.263	3.402	3.200	3.381	42,887	+0.10(+2.97%)
Oct 21, 2021	3.416	3.429	3.269	3.283	52,423	-0.11(-3.28%)
Oct 20, 2021	3.402	3.423	3.339	3.395	24,021	+0.02(+0.62%)
Oct 19, 2021	3.256	3.409	3.256	3.374	50,500	+0.13(+3.85%)
Oct 18, 2021	3.172	3.269	3.158	3.249	37,769	+0.05(+1.52%)
Oct 15, 2021	3.116	3.235	3.116	3.200	39,693	+0.08(+2.68%)
Oct 14, 2021	3.130	3.193	3.082	3.116	78,414	+0.00(+0.00%)
Oct 13, 2021	3.116	3.214	3.061	3.116	32,154	+0.03(+0.82%)
Oct 12, 2021	3.075	3.151	3.033	3.091	48,727	+0.00(+0.08%)
Oct 11, 2021	2.991	3.179	2.977	3.089	79,424	+0.01(+0.23%)
Oct 08, 2021	3.054	3.144	3.054	3.082	8,636	+0.01(+0.23%)
Oct 07, 2021	3.040	3.186	3.043	3.075	39,054	-0.02(-0.67%)
Oct 06, 2021	3.283	3.283	3.040	3.096	109,329	-0.16(-4.91%)
Oct 05, 2021	3.269	3.290	3.200	3.256	18,932	+0.03(+0.86%)
Oct 04, 2021	3.249	3.249	3.111	3.228	69,984	+0.01(+0.43%)
Oct 01, 2021	2.859	3.249	2.859	3.214	131,454	+0.37(+12.96%)
Sep 30, 2021	2.803	2.872	2.800	2.845	37,815	+0.06(+2.25%)
Sep 29, 2021	2.776	2.872	2.776	2.783	50,953	+0.02(+0.76%)
Sep 28, 2021	2.873	2.873	2.741	2.762	57,768	-0.10(-3.64%)
Sep 27, 2021	2.769	2.866	2.758	2.866	33,005	+0.10(+3.78%)
Sep 24, 2021	2.824	2.859	2.762	2.762	41,494	-0.10(-3.64%)
Sep 23, 2021	2.894	2.950	2.866	2.866	45,637	-0.03(-0.96%)
Sep 22, 2021	2.852	2.973	2.852	2.894	160,699	+0.01(+0.48%)
Sep 21, 2021	2.845	2.909	2.817	2.880	47,257	+0.02(+0.73%)
Sep 20, 2021	2.977	2.977	2.852	2.859	65,581	-0.22(-7.22%)
Sep 17, 2021	3.186	3.186	3.040	3.082	65,695	-0.07(-2.21%)
Sep 16, 2021	3.172	3.228	3.054	3.151	54,838	+0.01(+0.44%)
Sep 15, 2021	3.144	3.276	3.137	3.137	85,114	-0.05(-1.53%)
Sep 14, 2021	3.256	3.276	3.151	3.186	84,289	-0.11(-3.38%)
Sep 13, 2021	3.339	3.532	3.249	3.297	468,769	+0.16(+5.10%)
Sep 10, 2021	3.186	3.228	3.082	3.137	65,127	-0.12(-3.63%)
Sep 09, 2021	3.290	3.304	3.193	3.256	28,953	+0.00(+0.00%)
Sep 08, 2021	3.311	3.339	3.221	3.256	60,445	-0.09(-2.70%)
Sep 07, 2021	3.207	3.402	3.172	3.346	151,413	+0.10(+3.22%)
Sep 03, 2021	3.269	3.332	3.165	3.242	36,685	-0.11(-3.32%)
Sep 02, 2021	3.235	3.374	3.207	3.353	82,361	+0.14(+4.33%)
Sep 01, 2021	3.186	3.263	3.151	3.214	22,245	+0.01(+0.22%)
Aug 31, 2021	3.235	3.249	3.165	3.207	59,266	+0.01(+0.22%)
Aug 30, 2021	3.110	3.228	3.075	3.200	97,977	+0.13(+4.07%)
Aug 27, 2021	2.970	3.095	2.963	3.075	121,140	+0.12(+4.00%)
Aug 26, 2021	2.991	3.026	2.936	2.956	46,453	-0.09(-2.97%)
Aug 25, 2021	2.991	3.147	2.991	3.047	152,297	-0.05(-1.57%)
Aug 24, 2021	2.998	3.189	2.977	3.096	95,016	+0.08(+2.53%)
Aug 23, 2021	3.012	3.033	2.977	3.019	35,620	+0.06(+2.12%)
Aug 20, 2021	2.963	3.031	2.880	2.956	44,595	+0.01(+0.47%)
Aug 19, 2021	2.727	2.943	2.685	2.943	94,250	+0.19(+6.82%)
Aug 18, 2021	2.790	2.817	2.748	2.755	52,436	-0.06(-2.22%)
Aug 17, 2021	2.838	2.845	2.796	2.817	63,627	-0.03(-1.22%)
Aug 16, 2021	2.873	2.880	2.831	2.852	34,966	-0.03(-0.97%)
Aug 13, 2021	2.956	2.969	2.887	2.880	45,116	-0.11(-3.72%)
Aug 12, 2021	3.068	3.068	2.977	2.991	191,489	-0.03(-1.15%)
Aug 11, 2021	2.838	3.207	2.817	3.026	170,515	+0.10(+3.33%)
Aug 10, 2021	2.936	3.019	2.866	2.929	202,332	-0.04(-1.40%)
Aug 09, 2021	3.054	3.054	2.943	2.970	121,425	+0.00(+0.00%)
Aug 06, 2021	3.026	3.026	2.922	2.970	39,422	-0.02(-0.70%)
Aug 05, 2021	3.033	3.137	2.929	2.991	40,023	-0.03(-1.15%)
Aug 04, 2021	3.061	3.061	2.991	3.026	22,731	+0.01(+0.23%)
Aug 03, 2021	3.054	3.095	2.957	3.019	116,968	-0.08(-2.47%)