$154.95 +3.30 (%) Asur Shs -B- Sponsored American Deposit Receipt Repr 10 Shs Series -B- - New York Stock Exchange, Inc.

Jun. 29, 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
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
6/13/20163.083.092.862.891,049,971
6/10/2016155.70155.70153.33154.0334,727
6/10/20163.043.133.003.01980,290
6/9/2016159.19159.38158.28158.7542,837
6/9/20163.043.063.003.01659,037
6/8/2016156.87159.55156.87159.0050,767
6/8/20163.113.163.033.041,547,220
6/7/2016156.41157.47155.62156.5338,847
6/7/20163.043.113.013.06535,485
6/6/2016154.94156.36154.94155.4720,924
6/6/20163.073.103.003.06953,534
6/3/2016155.29157.72154.30156.3652,191
6/3/20163.043.113.013.041,326,123
6/2/2016155.29156.23153.85155.2747,153
6/2/20162.882.952.872.91368,569
6/1/2016157.10157.10154.41156.0738,116
6/1/20162.973.022.872.93485,167
5/31/2016157.48159.47156.48157.3941,357
5/31/20162.953.012.872.971,516,140
5/30/20162.972.972.862.93345,288
5/27/2016154.38157.48154.38157.2941,171
5/27/20163.003.042.932.94621,774
5/26/2016152.71154.71151.87154.2640,029
5/26/20163.123.122.983.00778,495
5/25/2016155.02155.33151.47152.5569,176
5/25/20163.063.102.983.07853,211
5/24/2016152.65155.00151.66152.8858,580
5/24/20163.143.203.033.081,124,591
5/23/2016155.53155.53152.12152.2438,667
5/20/2016155.11155.60154.00155.5847,621
5/20/20163.263.313.193.30955,580
5/19/2016153.33156.37152.50153.6956,659
5/19/20163.073.303.053.271,271,902
5/18/2016156.21156.48153.92154.7952,567
5/18/20163.133.263.083.111,681,787
5/17/2016158.70158.70155.36156.9765,594
5/17/20163.183.223.093.141,071,634
5/16/2016155.90159.61155.90159.0242,059
5/16/20163.263.263.133.181,019,415
5/13/2016156.55157.57154.06155.0859,037
5/13/20163.233.373.193.33732,427
5/12/2016156.71158.97156.39157.6541,326
5/12/20163.373.423.223.26797,179
5/11/2016154.76156.94154.46155.5936,805
5/11/20163.353.503.273.441,066,589
5/10/2016150.57155.99150.57155.3248,447
5/10/20163.253.303.123.24834,481
5/9/2016150.08151.40149.72150.5132,155
5/9/20163.303.313.183.23641,286
5/6/2016151.39152.70150.18151.4033,579
5/6/20163.133.573.133.441,541,444
5/5/2016153.27153.27151.45152.2544,278
5/5/20163.123.183.053.08972,200
5/4/2016154.20154.20151.51151.8747,483
5/4/20163.083.323.073.09840,503
5/3/2016156.15156.35154.32155.5650,770
5/3/20163.303.393.173.191,513,442
5/2/2016155.00158.09153.78157.6450,869
5/2/20163.453.493.283.301,305,550
4/29/2016153.44155.52153.19153.8449,997
4/29/20163.333.463.293.401,687,069
4/28/2016151.79154.60151.08153.5396,172
4/28/20163.093.243.073.231,315,036
4/27/2016148.05151.81147.95151.7675,880
4/27/20163.063.082.963.071,028,133
4/26/2016146.96148.46145.87148.46138,101
4/26/20162.923.042.923.02978,649
4/25/2016143.30145.82143.23145.5040,336
4/25/20162.892.932.852.89494,831
4/22/2016143.89144.39142.44144.1938,429
4/22/20162.773.032.772.881,307,081
4/21/2016148.05148.05143.19143.5257,078
4/21/20162.802.842.772.782,686,938
4/20/2016149.72149.97148.39148.5057,212
4/20/20162.822.832.712.732,890,356
4/19/2016148.56150.17148.02149.3142,799
4/19/20162.732.802.712.79948,427
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center