$128.06 -2.78 (%) Asur Shs -B- Sponsored American Deposit Receipt Repr 10 Shs Series -B- - NYSE

Dec. 19, 2014 | 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
12/19/2014130.90131.48126.73128.0627,173
12/19/20142.252.322.202.2531,352,691
12/18/2014124.76132.82124.51130.8454,041
12/18/20142.352.382.212.261,778,914
12/17/2014121.24126.21120.91124.4784,245
12/17/20142.302.352.222.301,593,469
12/16/2014120.96121.98118.70121.30100,942
12/16/20142.492.492.182.221,853,652
12/15/2014125.36125.36118.62120.8361,601
12/15/20142.532.602.342.403,969,052
12/12/2014125.21126.91124.75125.2542,961
12/12/20142.562.632.492.561,679,522
12/11/2014125.47126.15125.07125.6472,585
12/11/20142.602.682.582.591,197,843
12/10/2014124.90126.24124.90125.4946,935
12/10/20142.562.652.502.621,975,150
12/9/2014126.33126.48125.29125.9162,079
12/9/20142.502.582.462.53709,506
12/8/2014127.14129.68125.01126.3665,583
12/8/20142.362.492.332.431,045,032
12/5/2014126.90128.02125.61127.2439,010
12/5/20142.342.382.302.35872,718
12/4/2014130.08130.08125.39126.2127,033
12/4/20142.302.452.302.391,184,858
12/3/2014125.21129.92124.98128.3454,072
12/3/20142.302.432.262.331,202,256
12/2/2014130.06130.06125.11125.3345,382
12/2/20142.222.352.122.281,164,448
12/1/2014133.44133.44129.77130.5125,249
12/1/20142.082.342.082.281,188,327
11/28/2014136.27136.27133.68133.8013,516
11/28/20142.172.182.042.04439,020
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center