$156.38 -0.02 (%) Asur Shs -B- Sponsored American Deposit Receipt Repr 10 Shs Series -B- - New York Stock Exchange, Inc.

Aug. 24, 2016 | 12:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASR historical data

Date Open High Low Close Volume
8/23/2016161.41161.41155.70156.4057,115
8/23/20163.223.233.113.13485,929
8/22/2016161.53162.42159.46161.7656,049
8/22/20163.243.253.153.231,305,508
8/19/2016164.04164.04160.95161.9529,497
8/19/20163.273.333.183.20700,862
8/18/2016162.18165.05160.54164.2836,578
8/18/20163.323.353.223.30759,327
8/17/2016159.82163.12158.21161.6035,236
8/17/20163.263.333.223.30672,026
8/16/2016162.87163.19158.47159.8432,150
8/16/20163.323.363.273.27353,136
8/15/2016160.09164.10156.94161.5433,125
8/15/20163.313.343.283.32213,809
8/12/2016159.18159.85157.12158.4927,239
8/12/20163.293.363.283.31614,085
8/11/2016157.90159.22156.23158.3123,812
8/11/20163.323.383.293.29306,246
8/10/2016156.42158.41154.41156.4130,397
8/10/20163.353.393.313.32412,633
8/9/2016153.40156.40153.40155.9649,512
8/9/20163.383.403.293.30375,359
8/8/2016155.02156.89152.62153.1956,631
8/8/20163.323.423.313.36500,345
8/5/2016152.30154.55152.30154.1230,306
8/5/20163.343.353.213.28453,076
8/4/2016152.22152.63151.15152.1428,691
8/4/20163.403.463.363.40298,435
8/3/2016148.11152.22148.11152.0029,035
8/3/20163.433.463.363.40271,912
8/2/2016151.65151.65147.35148.7857,444
8/2/20163.403.503.353.45987,698
8/1/2016153.26153.96150.20152.0853,814
7/29/2016149.43154.44149.43153.7163,907
7/29/20163.283.383.273.33740,523
7/28/2016149.08149.64147.53149.1228,344
7/28/20163.293.333.193.31786,783
7/27/2016153.49153.49148.56149.61101,085
7/27/20163.153.313.083.301,136,199
7/26/2016153.45155.19151.90152.7525,273
7/26/20163.183.223.123.17535,808
7/25/2016159.82159.82151.55152.2285,885
7/25/20163.213.233.143.16945,322
7/22/2016158.83160.86157.99159.9027,526
7/22/20163.153.263.153.22601,964
7/21/2016158.54161.16158.42158.9270,226
7/21/20163.073.253.063.19528,454
7/20/2016154.31159.10153.48158.7681,705
7/20/20163.153.223.053.061,484,120
7/19/2016155.14155.16153.23154.5748,767
7/19/20163.383.393.203.20863,475
7/18/2016154.97156.35154.41156.1268,288
7/18/20163.403.453.363.40777,934
7/15/2016156.44159.08154.45155.0948,487
7/15/20163.373.503.373.49769,995
7/14/2016155.82156.80154.40155.7747,225
7/14/20163.373.453.353.44920,083
7/13/2016156.20156.20154.14154.8051,400
7/13/20163.413.463.323.41892,391
7/12/2016154.98156.64154.98155.6444,441
7/12/20163.423.483.353.371,015,126
7/11/2016153.84155.93152.79154.0652,540
7/11/20163.433.533.403.41947,467
7/8/2016151.34153.64151.34153.3064,341
7/8/20163.343.453.303.411,664,327
7/7/2016150.73153.30149.00150.1358,124
7/7/20163.323.363.263.34775,811
7/6/2016153.38153.83149.31151.0180,029
7/6/20163.433.463.333.382,199,517
7/5/2016152.72155.18152.44154.2347,698
7/5/20163.623.643.363.371,782,696
7/4/20163.223.643.223.641,057,982
7/1/2016159.34160.83155.04155.4186,419
6/30/2016154.03160.11153.86159.5574,316
6/30/20163.093.123.063.08747,325
6/29/2016153.95155.53151.78154.9571,289
6/29/20162.993.122.993.08855,109
6/28/2016150.54152.30149.23151.6568,071
6/28/20163.023.082.972.97660,238
6/27/2016150.72151.60145.27148.7262,907
6/27/20163.123.152.983.041,205,952
6/24/2016152.94156.26150.16151.2053,148
6/24/20163.103.143.013.091,585,412
6/23/2016160.49160.92157.81160.0060,610
6/23/20162.952.952.882.89398,944
6/22/2016158.36158.53155.78157.2242,727
6/22/20162.932.972.912.95395,499
6/21/2016155.99158.19153.96157.45115,839
6/21/20163.013.052.912.91589,119
6/20/2016153.51158.26153.48155.89120,459
6/20/20162.953.052.873.05907,266
6/17/2016150.23153.78149.27151.90122,672
6/17/20163.023.072.912.986,606,743
6/16/2016152.00152.00145.88149.86136,135
6/16/20163.133.132.942.992,165,329
6/15/2016150.74154.38148.80152.5795,234
6/15/20162.973.102.923.041,465,017
6/14/2016150.66151.26148.02150.8935,701
6/14/20162.892.992.882.971,022,893
6/13/2016152.90153.33149.02151.4737,730
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center