Asur Shs -B- Sponsored American Deposit Receipt Repr 10 Shs Series -B- $125.30

down -0.76


17/4/2014 06:40 PM  |  NYSE : ASR  
Industries : Transportation / Air Services, Other
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASR historical data

Date Open High Low Close Volume
4/17/2014126.00126.00124.42125.3013,866
4/16/2014125.43127.28125.43126.0655,803
4/15/2014125.52125.89123.90125.2947,648
4/14/2014123.40125.40122.34125.1541,082
4/11/2014123.01124.07121.12123.3940,768
4/10/2014123.46124.94122.18123.4071,706
4/9/2014124.92124.92120.90123.5062,053
4/8/2014120.76125.88119.66124.67110,631
4/7/2014122.05122.21119.36120.2774,483
4/4/2014124.53124.66121.77122.3561,442
4/3/2014125.55125.55122.44123.63103,701
4/2/2014125.90125.90122.27125.4550,602
4/1/2014123.42125.96123.42125.6869,688
3/31/2014123.81124.87122.09122.6470,342
3/28/2014122.69123.90122.02122.7026,962
3/27/2014121.29122.35120.32122.1754,782
3/26/2014121.56122.10120.42120.9455,004
3/25/2014119.67122.06119.24120.6856,116
3/24/2014119.76121.00117.94118.4978,439
3/21/2014116.25119.36115.42118.5496,300
3/20/2014112.21116.47111.38116.0183,621
3/19/2014113.56115.68111.41112.1858,939
3/18/2014115.22116.14112.61113.1754,332
3/17/2014112.71115.74112.38114.7436,366
3/14/2014110.84112.59109.45111.8244,072
3/13/2014113.70115.45109.26110.7793,320
3/12/2014115.09115.39112.91113.3468,439
3/11/2014113.95115.99112.84115.1162,701
3/10/2014115.89115.91112.87113.3657,914
3/7/2014115.92117.24114.31117.0674,083
3/6/2014111.29115.97111.16115.44127,972
3/5/2014110.35111.19110.05110.8163,514
3/4/2014111.20111.66109.30110.57106,746
3/3/2014111.04111.62109.48110.3576,079
2/28/2014111.00112.20110.11111.2067,349
2/27/2014108.80111.23108.80110.8269,785
2/26/2014109.98109.98108.04108.8070,028
2/25/2014108.22109.65107.46108.90102,125
2/24/2014108.47110.94107.79108.8153,396
2/21/2014107.61109.35106.83107.1491,257
2/20/2014108.00108.92107.00107.0067,184
2/19/2014109.83110.91108.01108.1351,909
2/18/2014110.40111.28109.76109.8534,538
2/14/2014110.69111.20109.11109.91106,772
2/13/2014108.13110.76108.13110.7641,659
2/12/2014109.86110.48108.84108.9151,333
2/11/2014109.64111.60109.13109.96125,608
2/10/2014110.37110.45109.52109.6439,863
2/7/2014110.90112.85110.00110.3058,669
2/6/2014109.87112.86109.36110.2870,167
2/5/2014111.18112.88108.14109.30102,896
2/4/2014111.36112.47110.46111.49137,621
2/3/2014112.62113.75109.21109.8763,514
1/31/2014110.63113.73110.63112.6245,366
1/30/2014112.87113.20111.39111.8844,167
1/29/2014111.01112.67110.39111.5050,359
1/28/2014112.28113.24111.32112.4059,406
1/27/2014114.32114.32110.20112.1773,787
1/24/2014116.00116.00114.00114.3378,046
1/23/2014114.35116.76114.14116.19132,868
1/22/2014115.09116.91114.97115.3248,753
1/21/2014116.00116.00114.05115.0768,093
1/17/2014115.50116.20115.19115.3142,309
1/16/2014119.12119.27115.32116.0870,041
1/15/2014118.68120.68117.49118.8684,839
1/14/2014117.08119.25116.22119.1299,036
1/13/2014116.60117.41115.32116.6581,593
1/10/2014116.68118.04116.31116.66140,716
1/9/2014117.93117.93115.14116.2285,265
1/8/2014117.19119.19116.22119.14141,283
1/7/2014112.69117.96112.69117.35139,539
1/6/2014117.62117.62112.49112.70102,797
1/3/2014122.38122.91116.71117.25118,035
1/2/2014122.41125.58120.90121.8929,503
12/31/2013125.88125.89124.00124.6319,199
12/30/2013125.50126.61124.55125.0164,794
12/27/2013125.38125.80124.75125.2550,650
12/26/2013125.90125.90124.40124.83102,092
12/24/2013126.94126.94125.50125.9047,232
12/23/2013127.48128.02124.93125.8158,135
12/20/2013128.68131.70128.68130.5490,746
12/19/2013127.98130.28127.98128.9754,980
12/18/2013129.25132.07125.04130.5563,270
12/17/2013129.83129.84127.60129.00131,804
12/16/2013130.18130.50129.10129.9454,976
12/13/2013129.92130.72128.58129.3749,023
12/12/2013130.04131.65129.23129.9438,867
12/11/2013132.59132.82129.99130.3546,055
12/10/2013131.46133.76129.98133.3485,927
12/9/2013132.90134.38130.52131.0584,459
12/6/2013131.57135.30130.50132.4958,361
12/5/2013129.58133.52128.48129.4644,568
12/4/2013127.00130.81126.05129.4354,510
12/3/2013126.92129.50125.52128.0533,446
12/2/2013134.14134.14126.67127.7955,249
11/29/2013130.04135.46127.47134.5352,555
11/27/2013126.99131.34126.48130.0456,918
11/26/2013126.99127.90125.00127.2142,369
11/25/2013124.83127.59124.83126.8681,877
11/22/2013122.72126.61122.72124.8342,212
Trading Center