$133.80 -2.55 (%) Asur Shs -B- Sponsored American Deposit Receipt Repr 10 Shs Series -B- - NYSE

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASR historical data

Date Open High Low Close Volume
11/27/20142.302.302.172.17210,025
11/26/2014136.29138.03135.39136.3534,082
11/26/20142.342.362.212.34594,225
11/25/2014135.34136.65134.26135.8355,345
11/25/20142.232.342.202.33559,245
11/24/2014133.42135.04132.81134.8432,534
11/24/20142.282.292.182.21492,682
11/21/2014135.44135.44132.90132.9827,387
11/21/20142.342.372.252.31749,845
11/20/2014133.06135.54133.06134.6124,065
11/20/20142.252.342.252.29684,490
11/19/2014129.10133.96128.36133.2738,004
11/19/20142.312.342.132.191,328,375
11/18/2014129.78129.95128.34128.6026,802
11/18/20142.312.422.242.341,840,761
11/17/2014132.08132.40129.49129.6912,109
11/17/20142.152.302.102.29846,661
11/14/2014131.40133.08131.24131.9324,126
11/14/20142.012.241.982.18862,389
11/13/2014133.08134.16130.88131.7948,846
11/13/20142.162.172.042.06618,852
11/12/2014133.49133.66132.11133.5255,717
11/12/20142.112.142.022.14938,548
11/11/2014133.16133.94132.46133.7815,151
11/11/20141.972.171.962.04878,101
11/10/2014136.47136.47132.90133.8020,450
11/10/20142.142.141.931.951,034,666
11/7/2014135.26137.23134.66135.9741,981
11/7/20141.962.201.932.181,593,204
11/6/2014134.80135.82132.82134.7680,437
11/6/20141.832.001.831.911,197,154
11/5/2014134.78135.84133.73135.1547,775
11/5/20141.811.891.811.821,017,707
11/4/2014132.96134.44132.73134.4021,890
11/4/20141.912.051.881.941,033,953
11/3/2014134.44134.44132.16133.2622,536
11/3/20141.911.931.801.92684,898
10/31/2014133.36134.86132.23134.6874,137
10/31/20141.811.921.771.871,018,518
10/30/2014129.39132.68129.39131.9316,112
10/30/20141.972.001.841.84961,846
10/29/2014130.90131.44129.95130.0421,727
10/29/20142.032.081.961.97931,765
10/28/2014129.12131.01129.02130.3629,510
10/28/20142.082.152.022.051,331,393
10/27/2014127.65129.26127.58128.6615,964
10/27/20141.982.081.972.08786,862
10/24/2014128.65129.41128.13128.8027,410
10/24/20142.042.041.981.98432,472
10/23/2014128.88129.71127.60128.8143,276
10/23/20142.052.061.972.03734,466
10/22/2014125.51128.40125.35127.4934,213
10/22/20142.082.102.052.06554,803
10/21/2014126.56127.38124.89125.8325,926
10/21/20142.142.192.072.08579,096
10/20/2014122.22126.46122.22126.3621,776
10/20/20142.122.162.112.13850,891
10/17/2014123.39123.81122.01123.3420,579
10/17/20142.232.232.072.13782,798
10/16/2014119.15123.32118.18122.5140,321
10/16/20142.242.302.222.26640,218
10/15/2014122.23122.23117.91120.5962,998
10/15/20142.272.302.232.231,707,543
10/14/2014123.54123.76122.25122.2525,673
10/14/20142.152.292.152.27863,486
10/13/2014123.99125.12123.23123.5623,770
10/10/2014126.94127.32123.72123.9946,468
10/10/20142.182.222.112.12396,340
10/9/2014130.70130.70127.08127.2321,592
10/9/20142.182.192.082.19902,378
10/8/2014129.97131.90128.34130.6532,242
10/8/20142.082.251.952.171,133,573
10/7/2014132.89132.89129.44129.7816,002
10/7/20142.112.132.062.06492,317
10/6/2014132.38133.98131.00132.7832,072
10/6/20142.062.112.002.11493,697
10/3/2014123.14130.38123.14129.2431,656
10/3/20142.102.132.032.06559,702
10/2/2014126.82126.82124.27125.2119,346
10/2/20142.102.142.092.13152,627
10/1/2014127.87128.78126.29126.9824,233
10/1/20142.112.152.082.11373,344
9/30/2014126.78129.72126.78128.4975,020
9/30/20142.132.212.102.10458,341
9/29/2014124.86128.11123.81127.2061,870
9/29/20142.162.172.122.14174,083
9/26/2014125.25126.79125.25126.2134,746
9/26/20142.152.192.132.15346,404
9/25/2014126.97126.97124.51125.6622,247
9/25/20142.112.192.112.17746,529
9/24/2014125.49128.38123.00126.8535,414
9/24/20142.112.162.092.13344,900
9/23/2014127.27127.61125.12125.9851,930
9/23/20142.102.142.082.11667,617
9/22/2014131.14132.20127.31127.4065,816
9/22/20142.132.132.032.05699,807
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
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center