$128.10 -2.92 (%) Asur Shs -B- Sponsored American Deposit Receipt Repr 10 Shs Series -B- - NYSE

Sep. 22, 2014 | 02:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASR historical data

Date Open High Low Close Volume
9/19/2014130.10132.24129.27131.0231,567
9/19/20142.142.172.082.141,588,549
9/18/2014130.18130.25128.71129.9532,828
9/18/20141.972.251.892.102,425,759
9/17/2014130.68130.92129.65130.1832,911
9/17/20142.072.071.961.971,012,863
9/16/2014130.28131.58129.16130.0417,598
9/16/20142.072.102.012.052,502,212
9/15/2014130.71131.48128.99130.4639,886
9/15/20142.152.152.032.081,318,104
9/12/2014130.64133.19130.43131.0030,435
9/12/20142.222.222.152.15451,956
9/11/2014132.17132.63130.89131.1433,825
9/11/20142.232.252.192.22659,809
9/10/2014134.00134.09131.48132.3029,289
9/10/20142.302.332.232.24392,205
9/9/2014133.07134.54130.32131.6439,498
9/9/20142.322.362.282.30697,167
9/8/2014135.58137.90132.51133.2314,717
9/8/20142.342.382.312.33461,177
9/5/2014135.64137.00134.96135.3929,014
9/5/20142.442.442.342.35642,879
9/4/2014131.97136.87131.59135.5656,758
9/4/20142.452.502.432.441,067,196
9/3/2014131.35131.70129.94131.5330,154
9/3/20142.432.432.392.42357,649
9/2/2014129.46131.20128.94130.8522,382
9/2/20142.442.452.382.40573,337
8/29/2014130.10131.54127.38128.4860,026
8/29/20142.352.472.342.47576,254
8/28/2014128.78130.96128.62129.5723,063
8/28/20142.382.382.332.33352,633
8/27/2014128.87129.48128.38129.3718,023
8/27/20142.332.372.312.32254,038
8/26/2014128.85129.78128.12128.3732,335
8/26/20142.352.372.312.35140,705
8/25/2014129.69129.69128.32128.457,675
8/25/20142.342.372.312.33195,381
8/22/2014128.88130.29128.73129.6920,232
8/22/20142.312.412.312.35344,812
8/21/2014128.61129.62128.15129.6221,165
8/21/20142.312.322.262.30356,005
8/20/2014128.98129.50128.15128.2328,369
8/20/20142.362.382.332.33176,639
8/19/2014129.59130.78128.52129.5130,167
8/19/20142.352.402.332.34321,256
8/18/2014129.06130.04129.06129.9918,447
8/18/20142.372.372.312.33331,773
8/15/2014128.51128.98127.50128.4225,806
8/15/20142.362.392.322.36219,702
8/14/2014128.93129.93128.13128.5216,559
8/14/20142.472.492.412.42226,588
8/13/2014127.04128.97126.61127.6131,175
8/13/20142.512.512.432.44323,512
8/12/2014127.53128.20127.22127.4622,956
8/12/20142.502.552.492.51303,010
8/11/2014125.23128.95125.02128.2832,114
8/11/20142.472.552.452.49241,960
8/8/2014124.84125.59123.39124.5925,498
8/8/20142.502.572.442.50616,557
8/7/2014124.50125.10123.81124.4334,835
8/7/20142.492.532.412.46443,092
8/6/2014123.35124.86123.34124.4118,716
8/6/20142.462.522.462.48625,299
8/5/2014123.26124.90123.10123.3634,166
8/5/20142.462.462.362.43580,799
8/4/2014123.95124.90123.78124.3226,923
8/1/2014124.49125.60122.94124.3849,528
8/1/20142.522.622.472.50702,705
7/31/2014126.30126.56123.98124.4843,680
7/31/20142.492.542.482.49330,495
7/30/2014126.74128.04125.48127.6548,109
7/30/20142.552.562.462.48319,548
7/29/2014126.19127.88125.62126.5121,252
7/29/20142.642.652.552.55397,218
7/28/2014127.74128.72125.56126.0738,629
7/28/20142.662.692.612.62493,911
7/25/2014127.57128.66126.78127.6843,680
7/25/20142.622.662.612.61753,859
7/24/2014126.73128.21124.52127.3141,186
7/24/20142.782.782.622.62606,241
7/23/2014126.80127.36126.44126.9528,899
7/23/20142.822.822.792.81182,358
7/22/2014128.49128.79126.56126.8924,901
7/22/20142.752.822.752.79335,106
7/21/2014128.04128.55127.03127.6346,271
7/21/20142.752.802.722.75100,710
7/18/2014125.75128.60125.67128.4028,217
7/18/20142.712.772.712.76247,954
7/17/2014126.90127.19124.81125.3937,199
7/17/20142.702.782.682.75638,255
7/16/2014128.00128.67126.00126.5049,495
7/16/20142.692.742.612.69431,404
7/15/2014126.99128.00126.06126.4145,483
7/15/20142.752.782.662.66778,693
7/14/2014126.71127.93126.39127.0024,311
7/14/20142.822.832.732.76344,185
7/11/2014124.56127.86124.28125.5844,572
7/11/20142.872.952.862.91388,556
7/10/2014124.64126.20123.46124.7245,170
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center