$130.91 -4.50 (%) Asur Shs -B- Sponsored American Deposit Receipt Repr 10 Shs Series -B- - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASR historical data

Date Open High Low Close Volume
1/30/2015135.35135.35129.35130.9136,562
1/30/20152.883.052.872.981,028,506
1/29/2015136.02136.09133.85135.4159,996
1/29/20152.872.962.772.941,166,099
1/28/2015139.19139.90135.24136.5029,628
1/28/20152.953.052.872.901,420,534
1/27/2015138.99139.74138.65139.0031,284
1/27/20153.053.052.972.972,674,480
1/26/2015134.34140.53134.34139.9377,218
1/26/20152.893.112.842.991,246,172
1/23/2015137.95137.95133.38133.8763,199
1/23/20152.982.982.882.891,059,344
1/22/2015137.51138.85137.16137.4134,206
1/22/20152.983.012.942.991,875,802
1/21/2015136.62139.63135.16137.0450,883
1/21/20152.843.002.782.972,553,140
1/20/2015134.07136.73133.10136.2743,351
1/20/20152.902.902.732.772,009,503
1/19/20152.822.902.792.89386,178
1/16/2015126.99133.17126.16132.9731,699
1/16/20152.912.912.702.782,447,383
1/15/2015130.00130.30126.48127.5246,944
1/15/20153.003.002.862.913,358,801
1/14/2015131.37133.65130.01130.5027,525
1/14/20152.983.032.832.882,191,089
1/13/2015131.25133.93130.84133.3926,621
1/13/20153.063.062.832.881,766,620
1/12/2015130.47130.47129.31129.6253,059
1/12/20152.753.092.753.001,998,935
1/9/2015131.40134.26129.90130.1545,856
1/9/20152.622.732.622.73997,644
1/8/2015129.23132.30128.17131.5834,295
1/8/20152.602.782.502.58854,746
1/7/2015127.56129.32125.76128.5392,941
1/7/20152.742.842.602.691,349,629
1/6/2015126.21129.49125.37126.7484,419
1/6/20152.642.872.612.791,561,304
1/5/2015128.62128.62125.45126.0743,983
1/5/20152.462.622.432.621,273,176
1/2/2015131.86132.87128.45129.2319,279
1/2/20152.332.472.292.461,089,319
12/31/2014131.64132.65131.04131.8415,726
12/31/20142.262.392.202.33617,712
12/30/2014132.89133.54131.11131.9934,655
12/30/20142.332.402.252.301,465,828
12/29/2014134.27134.83132.18132.8941,711
12/29/20142.282.292.192.29837,873
12/26/2014133.49134.60133.49134.128,857
12/24/2014135.76135.76133.82134.566,053
12/24/20142.092.292.072.27712,538
12/23/2014131.45135.39131.22134.6232,728
12/23/20142.102.201.992.041,096,160
12/22/2014127.76131.76127.76131.4341,298
12/22/20142.272.282.062.092,263,948
12/19/2014130.90131.48126.73128.0627,173
12/19/20142.252.322.202.2531,352,691
12/18/2014124.76132.82124.51130.8454,041
12/18/20142.352.382.212.261,778,914
12/17/2014121.24126.21120.91124.4784,245
12/17/20142.302.352.222.301,593,469
12/16/2014120.96121.98118.70121.30100,942
12/16/20142.492.492.182.221,853,652
12/15/2014125.36125.36118.62120.8361,601
12/15/20142.532.602.342.403,969,052
12/12/2014125.21126.91124.75125.2542,961
12/12/20142.562.632.492.561,679,522
12/11/2014125.47126.15125.07125.6472,585
12/11/20142.602.682.582.591,197,843
12/10/2014124.90126.24124.90125.4946,935
12/10/20142.562.652.502.621,975,150
12/9/2014126.33126.48125.29125.9162,079
12/9/20142.502.582.462.53709,506
12/8/2014127.14129.68125.01126.3665,583
12/8/20142.362.492.332.431,045,032
12/5/2014126.90128.02125.61127.2439,010
12/5/20142.342.382.302.35872,718
12/4/2014130.08130.08125.39126.2127,033
12/4/20142.302.452.302.391,184,858
12/3/2014125.21129.92124.98128.3454,072
12/3/20142.302.432.262.331,202,256
12/2/2014130.06130.06125.11125.3345,382
12/2/20142.222.352.122.281,164,448
12/1/2014133.44133.44129.77130.5125,249
12/1/20142.082.342.082.281,188,327
11/28/2014136.27136.27133.68133.8013,516
11/28/20142.172.182.042.04439,020
11/27/20142.302.302.172.17210,025
11/26/2014136.29138.03135.39136.3534,082
11/26/20142.342.362.212.34594,225
11/25/2014135.34136.65134.26135.8355,345
11/25/20142.232.342.202.33559,245
11/24/2014133.42135.04132.81134.8432,534
11/24/20142.282.292.182.21492,682
11/21/2014135.44135.44132.90132.9827,387
11/21/20142.342.372.252.31749,845
11/20/2014133.06135.54133.06134.6124,065
11/20/20142.252.342.252.29684,490
11/19/2014129.10133.96128.36133.2738,004
11/19/20142.312.342.132.191,328,375
11/18/2014129.78129.95128.34128.6026,802
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center