$152.28 +0.74 (%) Asur Shs -B- Sponsored American Deposit Receipt Repr 10 Shs Series -B- - NYSE

Apr. 27, 2015 | 12:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASR historical data

Date Open High Low Close Volume
4/24/2015152.43152.82150.34151.5462,342
4/24/20152.702.702.602.65491,851
4/23/2015143.65150.88143.65150.5994,409
4/23/20152.662.732.662.69234,288
4/22/2015141.91145.23140.53144.3064,696
4/22/20152.792.802.632.63678,100
4/21/2015141.11141.99139.67141.9759,160
4/21/20152.802.832.782.81224,546
4/20/2015140.47141.18139.69139.9549,542
4/20/20152.722.802.702.80438,327
4/17/2015140.33140.99139.16140.5679,495
4/17/20152.842.852.722.72496,098
4/16/2015142.68142.68139.78141.3140,549
4/16/20152.902.902.792.80520,918
4/15/2015139.50142.44139.50142.2735,099
4/15/20152.942.982.862.91431,841
4/14/2015140.33140.96139.14139.3350,447
4/14/20152.962.962.912.941,407,992
4/13/2015144.45144.45140.27140.5256,622
4/13/20153.003.002.932.96523,709
4/10/2015144.09144.96143.34144.6130,962
4/10/20152.903.022.873.02421,610
4/9/2015146.32146.32143.29144.5543,332
4/9/20152.822.862.802.84328,037
4/8/2015143.60146.89143.46145.6260,172
4/8/20152.902.902.802.85561,154
4/7/2015140.00143.67139.92143.16113,629
4/7/20152.912.952.882.92261,905
4/6/2015140.57143.32139.89139.9323,388
4/6/20152.942.952.862.93440,995
4/2/2015141.06142.40140.44141.1127,019
4/2/20152.892.962.832.87600,035
4/1/2015135.11141.24135.11140.6171,772
4/1/20152.802.912.792.901,056,389
3/31/2015135.52137.28134.35134.4239,791
3/31/20152.852.862.672.741,467,061
3/30/2015137.88139.94135.88136.4535,765
3/30/20152.752.872.702.81796,728
3/27/2015136.23138.93135.54138.7352,477
3/27/20152.692.742.622.74686,868
3/26/2015136.46137.22135.87136.2442,196
3/26/20152.702.702.642.68705,519
3/25/2015137.94138.70136.29137.4147,858
3/25/20152.632.702.632.66444,041
3/24/2015136.47138.98136.47137.5070,405
3/24/20152.592.622.532.60424,555
3/23/2015137.39137.79136.08137.0650,931
3/23/20152.632.642.572.59391,817
3/20/2015133.98138.41133.98137.8938,041
3/20/20152.652.672.542.573,772,314
3/19/2015134.21135.89132.41132.8426,067
3/19/20152.552.702.532.62523,232
3/18/2015128.97135.98128.50135.3193,929
3/18/20152.432.582.362.55681,663
3/17/2015128.42131.99128.42131.3651,760
3/17/20152.442.482.382.40510,315
3/16/2015129.13131.14128.60129.4526,254
3/16/20152.572.602.472.50648,690
3/13/2015132.24133.06128.96129.4386,502
3/13/20152.442.582.442.56635,402
3/12/2015129.11133.79128.92132.6295,244
3/12/20152.482.532.412.44515,175
3/11/2015126.21128.42125.69127.6951,227
3/11/20152.392.522.292.48766,707
3/10/2015126.20128.28125.56126.0342,726
3/10/20152.502.512.312.38948,478
3/9/2015129.38129.88126.90126.9943,267
3/9/20152.502.512.382.46712,387
3/6/2015131.24131.66128.11129.1238,157
3/6/20152.602.632.442.48851,205
3/5/2015134.37136.77131.21131.4071,932
3/5/20152.692.762.682.70203,401
3/4/2015135.48135.52133.20134.2991,673
3/4/20152.732.782.662.68244,071
3/3/2015136.30136.55135.08136.3264,685
3/3/20152.722.792.692.74450,717
3/2/2015136.89138.20134.89136.5862,535
3/2/20152.732.792.672.74417,899
2/27/2015135.39137.79135.39137.4360,277
2/27/20152.712.772.702.71394,359
2/26/2015137.84137.84135.11135.4032,705
2/26/20152.852.852.702.70675,909
2/25/2015136.00136.00135.00135.3992,783
2/25/20152.842.862.772.79537,188
2/24/2015133.97136.22133.56136.06185,977
2/24/20152.822.872.792.80283,786
2/23/2015132.59134.32131.70134.2563,511
2/23/20152.842.932.832.86403,687
2/20/2015132.20132.83130.92132.8237,370
2/20/20152.922.982.822.83578,090
2/19/2015131.66132.34131.25132.1130,089
2/19/20152.982.992.922.93672,239
2/18/2015133.03133.21130.69132.2742,984
2/18/20152.812.962.812.951,116,163
2/17/2015132.26133.69130.92133.3914,577
2/17/20152.842.842.752.80639,918
2/13/2015133.90133.90131.65133.2126,422
2/13/20152.973.102.872.921,032,633
2/12/2015128.37133.78128.37133.7430,068
2/12/20152.952.982.882.97412,136
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center