$140.51 -4.42 (%) Asur Shs -B- Sponsored American Deposit Receipt Repr 10 Shs Series -B- - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASR historical data

Date Open High Low Close Volume
12/2/2016144.22144.98140.22140.5144,569
12/2/20162.602.602.452.53984,178
12/1/2016143.75146.10143.75144.9344,042
12/1/20162.452.612.432.551,515,213
11/30/2016146.82146.96143.86144.3740,788
11/30/20162.432.502.432.461,126,409
11/29/2016150.04150.04146.32146.3244,363
11/29/20162.512.532.442.49931,200
11/28/2016151.43151.43149.64149.9440,419
11/28/20162.382.532.372.521,053,824
11/25/2016150.64151.96148.23150.7223,384
11/25/20162.322.372.322.34608,554
11/24/20162.312.342.292.29142,371
11/23/2016151.03151.03148.49149.9133,516
11/23/20162.362.392.222.281,488,742
11/22/2016150.91151.50150.14151.3826,308
11/22/20162.472.492.382.43879,625
11/21/2016149.14150.87149.14149.8829,515
11/21/20162.462.522.432.47903,280
11/18/2016147.99149.08147.14148.4543,666
11/18/20162.452.462.342.371,325,211
11/17/2016149.06150.42148.66149.3174,940
11/17/20162.402.442.272.371,563,344
11/16/2016147.60148.87146.23148.6571,789
11/16/20162.512.512.352.381,031,681
11/15/2016144.80149.90144.80149.0077,703
11/15/20162.452.522.422.501,292,578
11/14/2016135.53145.26135.53143.94156,167
11/14/20162.252.532.242.432,093,762
11/11/2016140.40140.40135.10135.52156,148
11/11/20162.432.492.272.342,268,184
11/10/2016152.56152.56141.67142.63139,009
11/10/20162.652.732.442.441,861,498
11/9/2016146.82160.35144.96153.13125,976
11/9/20162.862.882.602.661,732,380
11/8/2016163.19164.94161.66164.3057,826
11/8/20162.742.802.632.681,143,205
11/7/2016155.46165.40155.46164.21148,907
11/7/20162.812.852.702.741,067,875
11/4/2016152.34154.02150.58151.44126,993
11/4/20162.922.962.872.871,300,774
11/3/2016154.95154.95151.43152.3072,370
11/3/20162.842.922.842.92819,875
11/2/2016155.12155.39152.58152.7631,691
11/2/20162.842.912.832.841,587,016
11/1/2016159.61160.37155.25155.3767,819
11/1/20162.752.842.742.781,274,930
10/31/2016159.80160.09158.54159.0025,369
10/31/20162.712.742.662.71938,649
10/28/2016160.64162.82159.17159.7970,661
10/28/20162.802.832.642.691,651,143
10/27/2016161.79161.79159.17161.2223,351
10/27/20162.932.962.812.81747,516
10/26/2016162.13165.20160.21160.9489,063
10/26/20163.003.072.832.911,895,575
10/25/2016162.97163.85162.18162.8461,367
10/25/20163.013.182.993.12898,229
10/24/2016162.83163.47162.05162.5120,608
10/24/20163.063.082.932.991,028,518
10/21/2016160.18162.30159.98161.9546,963
10/21/20163.083.103.003.02809,660
10/20/2016160.87162.97160.34162.0480,073
10/20/20163.103.133.043.08612,368
10/19/2016161.15161.82159.42161.0749,487
10/19/20163.013.122.983.081,180,617
10/18/2016156.17160.75156.14160.4470,896
10/18/20162.933.012.882.98915,612
10/17/2016154.23155.10151.64154.5476,049
10/17/20162.942.962.862.89724,225
10/14/2016152.47155.15152.47154.1442,726
10/14/20162.953.022.872.88861,911
10/13/2016152.68153.35150.84151.03106,768
10/13/20162.933.092.852.961,185,131
10/12/2016154.56155.50153.43154.5995,576
10/12/20162.872.952.802.91989,152
10/11/2016154.70155.50153.55154.0728,451
10/11/20162.922.952.852.88914,967
10/10/2016151.88156.41151.88155.1162,904
10/7/2016151.98153.12150.39151.3339,460
10/7/20163.053.082.912.941,522,589
10/6/2016152.12153.72150.82152.4253,386
10/6/20162.953.032.902.951,100,327
10/5/2016152.45153.80152.12152.9537,703
10/5/20163.073.092.913.011,200,820
10/4/2016146.82152.05146.82151.6472,215
10/4/20163.173.172.983.001,262,714
10/3/2016146.68147.86145.16145.9440,807
10/3/20163.293.313.173.24722,987
9/30/2016145.42148.17144.28146.4260,188
9/30/20163.403.453.283.28986,766
9/29/2016147.23149.64144.27144.2964,839
9/29/20163.363.433.323.37513,857
9/28/2016145.61148.43144.44147.8733,880
9/28/20163.493.533.313.391,062,032
9/27/2016140.96146.43140.96145.6245,387
9/27/20163.563.563.413.47833,818
9/26/2016141.98143.21140.68140.8830,671
9/26/20163.703.763.583.59481,444
9/23/2016145.06145.37141.73142.3659,983
9/23/20163.733.773.633.68898,226
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center