IRSA Inversiones y Representaciones S.A. ADS Stock Price History

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2013	9.100	9.110	8.914	8.960	55,362	+0.08(+0.90%)
May 21, 2013	8.650	8.900	8.650	8.880	19,860	+0.21(+2.42%)
May 20, 2013	9.000	9.020	8.650	8.670	186,007	-0.28(-3.13%)
May 17, 2013	9.060	9.080	8.780	8.950	42,137	-0.11(-1.21%)
May 16, 2013	9.020	9.100	8.940	9.060	20,166	-0.01(-0.11%)
May 15, 2013	8.950	9.120	8.950	9.070	76,444	+0.11(+1.23%)
May 13, 2013	9.010	9.030	8.776	8.960	35,391	-0.07(-0.78%)
May 10, 2013	9.050	9.070	8.990	9.030	11,661	+0.03(+0.33%)
May 09, 2013	9.000	9.070	8.941	9.000	45,532	+0.00(+0.00%)
May 08, 2013	8.900	9.000	8.890	9.000	66,388	+0.12(+1.35%)
May 07, 2013	8.780	8.900	8.780	8.880	24,109	+0.11(+1.25%)
May 06, 2013	8.730	8.840	8.650	8.770	41,372	+0.14(+1.62%)
May 03, 2013	8.580	8.630	8.590	8.630	23,680	+0.03(+0.35%)
May 02, 2013	8.630	8.689	8.580	8.600	29,635	-0.02(-0.23%)
May 01, 2013	8.560	8.640	8.560	8.620	18,645	+0.00(+0.00%)
Apr 30, 2013	8.570	8.670	8.570	8.620	19,365	+0.05(+0.58%)
Apr 29, 2013	8.660	8.680	8.530	8.570	15,777	-0.08(-0.92%)
Apr 26, 2013	8.710	8.730	8.580	8.650	18,398	-0.08(-0.92%)
Apr 25, 2013	8.740	8.790	8.700	8.730	12,829	+0.01(+0.11%)
Apr 24, 2013	8.660	8.830	8.640	8.720	10,222	+0.08(+0.93%)
Apr 23, 2013	8.610	8.710	8.560	8.640	29,174	+0.04(+0.47%)
Apr 22, 2013	8.600	8.850	8.460	8.600	24,159	-0.05(-0.58%)
Apr 19, 2013	8.560	8.660	8.530	8.650	13,399	+0.00(+0.00%)
Apr 18, 2013	8.740	8.750	8.430	8.650	21,044	-0.03(-0.35%)
Apr 17, 2013	9.070	9.070	8.600	8.680	42,161	-0.36(-3.98%)
Apr 16, 2013	9.170	9.193	9.020	9.040	46,925	-0.11(-1.20%)
Apr 15, 2013	9.250	9.260	9.144	9.150	47,984	-0.16(-1.72%)
Apr 12, 2013	9.350	9.400	9.170	9.310	42,840	-0.06(-0.64%)
Apr 11, 2013	9.510	9.530	9.340	9.370	41,771	-0.16(-1.68%)
Apr 10, 2013	9.390	9.530	9.390	9.530	58,901	+0.12(+1.28%)
Apr 09, 2013	9.420	9.470	9.350	9.410	114,244	+0.06(+0.64%)
Apr 08, 2013	8.990	9.400	8.990	9.350	55,722	+0.35(+3.89%)
Apr 05, 2013	9.050	9.061	9.000	9.000	81,560	-0.09(-0.99%)
Apr 04, 2013	9.060	9.090	9.050	9.090	10,594	-0.02(-0.22%)
Apr 03, 2013	9.330	9.330	9.010	9.110	56,809	-0.24(-2.57%)
Apr 02, 2013	9.540	9.540	9.320	9.350	65,476	-0.17(-1.79%)
Apr 01, 2013	9.480	9.560	9.331	9.520	82,467	+0.09(+0.95%)
Mar 28, 2013	9.210	9.430	9.210	9.430	21,169	+0.23(+2.50%)
Mar 27, 2013	9.160	9.200	9.140	9.200	34,399	+0.04(+0.44%)
Mar 26, 2013	9.210	9.240	9.150	9.160	23,014	-0.02(-0.22%)
Mar 25, 2013	9.160	9.180	9.111	9.180	42,665	+0.12(+1.32%)
Mar 22, 2013	9.160	9.190	8.880	9.060	43,282	-0.14(-1.52%)
Mar 21, 2013	9.200	9.260	9.090	9.200	17,461	-0.05(-0.54%)
Mar 20, 2013	9.060	9.340	9.040	9.250	195,564	+0.20(+2.21%)
Mar 19, 2013	9.210	9.210	9.000	9.050	55,986	-0.12(-1.31%)
Mar 18, 2013	9.180	9.217	9.080	9.170	17,231	-0.03(-0.33%)
Mar 15, 2013	9.140	9.240	9.000	9.200	53,579	+0.03(+0.33%)
Mar 14, 2013	9.060	9.190	8.900	9.170	24,032	+0.13(+1.44%)
Mar 13, 2013	9.000	9.160	8.950	9.040	89,797	+0.05(+0.56%)
Mar 12, 2013	8.920	9.190	8.920	8.990	90,402	+0.10(+1.12%)
Mar 11, 2013	9.190	9.280	8.840	8.890	40,512	-0.29(-3.16%)
Mar 08, 2013	9.240	9.580	9.100	9.180	123,885	+0.03(+0.33%)
Mar 07, 2013	8.970	9.220	8.950	9.150	177,798	+0.16(+1.78%)
Mar 06, 2013	9.000	9.140	8.884	8.990	132,512	+0.09(+1.01%)
Mar 05, 2013	8.470	8.980	8.470	8.900	152,506	+0.44(+5.20%)
Mar 04, 2013	8.220	8.510	8.220	8.460	32,286	+0.16(+1.93%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates