$140.88 0.00 (%) Asur Shs -B- Sponsored American Deposit Receipt Repr 10 Shs Series -B- - New York Stock Exchange, Inc.

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASR historical data

Date Open High Low Close Volume
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
9/22/2016144.49145.96143.01145.5465,017
9/22/20163.713.773.663.73657,546
9/21/2016141.12143.06139.86143.0374,904
9/21/20163.783.793.583.671,621,981
9/20/2016140.33142.79139.58140.4072,996
9/20/20163.553.753.553.741,212,117
9/19/2016142.00143.18139.19140.1852,635
9/19/20163.483.573.443.55693,250
9/16/2016142.39142.93140.93141.4344,442
9/16/20163.553.633.353.376,695,500
9/15/2016143.60143.77142.53143.1093,561
9/15/20163.673.703.563.571,081,021
9/14/2016145.86146.71142.79143.4893,391
9/14/20163.493.783.463.681,804,023
9/13/2016145.58146.40143.08145.9445,623
9/13/20163.393.473.303.441,425,792
9/12/2016149.42149.42142.89147.02134,837
9/12/20163.063.443.053.421,937,678
9/9/2016152.78152.92148.88149.7359,058
9/9/20163.203.243.073.09909,098
9/8/2016156.31157.02154.13154.7124,738
9/8/20163.313.313.223.25496,558
9/7/2016158.36158.36155.00156.5974,453
9/7/20163.353.363.203.31973,659
9/6/2016158.83160.17157.36159.6535,633
9/6/20163.193.413.193.401,303,942
9/2/2016156.51158.46155.72157.8752,216
9/2/20163.163.183.053.171,329,644
9/1/2016152.30156.58152.30156.2336,992
9/1/20162.963.102.873.091,003,745
8/31/2016154.46157.53150.35152.4641,169
8/31/20162.973.002.882.951,026,409
8/30/2016155.04155.87152.22154.8440,442
8/30/20163.123.142.922.97681,112
8/29/2016154.11156.08153.48154.6925,384
8/29/20163.073.193.073.15436,786
8/26/2016158.80161.51153.24153.8434,492
8/26/20163.203.233.053.10875,385
8/25/2016158.31159.62156.64158.8929,508
8/25/20163.063.223.053.14788,807
8/24/2016156.28158.31155.48158.2123,994
8/24/20163.103.192.992.99913,185
8/23/2016161.41161.41155.70156.4057,115
8/23/20163.223.233.113.13485,929
8/22/2016161.53162.42159.46161.7656,049
8/22/20163.243.253.153.231,305,508
8/19/2016164.04164.04160.95161.9529,497
8/19/20163.273.333.183.20700,862
8/18/2016162.18165.05160.54164.2836,578
8/18/20163.323.353.223.30759,327
8/17/2016159.82163.12158.21161.6035,236
8/17/20163.263.333.223.30672,026
8/16/2016162.87163.19158.47159.8432,150
8/16/20163.323.363.273.27353,136
8/15/2016160.09164.10156.94161.5433,125
8/15/20163.313.343.283.32213,809
8/12/2016159.18159.85157.12158.4927,239
8/12/20163.293.363.283.31614,085
8/11/2016157.90159.22156.23158.3123,812
8/11/20163.323.383.293.29306,246
8/10/2016156.42158.41154.41156.4130,397
8/10/20163.353.393.313.32412,633
8/9/2016153.40156.40153.40155.9649,512
8/9/20163.383.403.293.30375,359
8/8/2016155.02156.89152.62153.1956,631
8/8/20163.323.423.313.36500,345
8/5/2016152.30154.55152.30154.1230,306
8/5/20163.343.353.213.28453,076
8/4/2016152.22152.63151.15152.1428,691
8/4/20163.403.463.363.40298,435
8/3/2016148.11152.22148.11152.0029,035
8/3/20163.433.463.363.40271,912
8/2/2016151.65151.65147.35148.7857,444
8/2/20163.403.503.353.45987,698
8/1/2016153.26153.96150.20152.0853,814
7/29/2016149.43154.44149.43153.7163,907
7/29/20163.283.383.273.33740,523
7/28/2016149.08149.64147.53149.1228,344
7/28/20163.293.333.193.31786,783
7/27/2016153.49153.49148.56149.61101,085
7/27/20163.153.313.083.301,136,199
7/26/2016153.45155.19151.90152.7525,273
7/26/20163.183.223.123.17535,808
7/25/2016159.82159.82151.55152.2285,885
7/25/20163.213.233.143.16945,322
7/22/2016158.83160.86157.99159.9027,526
7/22/20163.153.263.153.22601,964
7/21/2016158.54161.16158.42158.9270,226
7/21/20163.073.253.063.19528,454
7/20/2016154.31159.10153.48158.7681,705
7/20/20163.153.223.053.061,484,120
7/19/2016155.14155.16153.23154.5748,767
7/19/20163.383.393.203.20863,475
7/18/2016154.97156.35154.41156.1268,288
7/18/20163.403.453.363.40777,934
7/15/2016156.44159.08154.45155.0948,487
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center