$153.53 +1.77 (%) Asur Shs -B- Sponsored American Deposit Receipt Repr 10 Shs Series -B- - New York Stock Exchange, Inc.

Apr. 28, 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
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
4/18/2016149.90151.13146.13146.58102,965
4/18/20162.762.762.632.69824,479
4/15/2016149.00151.02148.02149.9478,797
4/15/20162.692.772.672.73751,331
4/14/2016149.19150.87148.28148.2868,271
4/14/20162.702.732.612.64536,384
4/13/2016147.52149.09146.80148.2550,228
4/13/20162.722.802.652.661,140,508
4/12/2016146.18149.03145.78147.2654,504
4/12/20162.802.802.722.75814,033
4/11/2016147.39148.34145.68145.7445,942
4/11/20162.752.822.702.803,335,122
4/8/2016147.21148.19146.73146.9045,373
4/8/20162.542.702.492.681,677,261
4/7/2016144.30146.33143.06146.11130,470
4/7/20162.562.562.492.54818,533
4/6/2016142.79145.37141.89144.30115,026
4/6/20162.402.502.402.49854,007
4/5/2016144.03145.16142.93142.9454,827
4/5/20162.492.492.362.41781,000
4/4/2016147.32149.40144.73145.6293,451
4/4/20162.412.482.412.46522,160
4/1/2016148.78150.01147.41147.4161,583
4/1/20162.332.482.302.481,050,716
3/31/2016147.54152.28147.54150.17118,815
3/31/20162.442.442.352.35728,156
3/30/2016151.20151.96147.45147.4569,978
3/30/20162.402.452.372.441,543,828
3/29/2016148.91150.96148.02150.3376,759
3/29/20162.432.462.372.421,522,386
3/28/2016148.18150.43147.27148.8141,109
3/28/20162.452.492.412.41472,713
3/24/2016146.10148.51145.61147.8146,887
3/24/20162.502.532.422.43780,672
3/23/2016148.58150.11145.80146.9864,261
3/23/20162.582.622.492.49947,546
3/22/2016148.27151.58147.28150.7148,726
3/22/20162.652.682.592.63916,130
3/21/2016148.85149.13147.45148.3132,389
3/21/20162.682.692.612.62827,794
3/18/2016146.99150.52146.93148.97108,561
3/18/20162.682.772.662.694,393,192
3/17/2016143.87147.41143.76146.3453,891
3/17/20162.802.862.652.661,746,892
3/16/2016139.89143.53139.74142.3143,988
3/16/20162.652.822.632.793,767,313
3/15/2016141.06142.10138.64139.7771,409
3/15/20162.612.712.602.641,040,969
3/14/2016140.87142.74139.67141.9261,167
3/14/20162.652.742.572.591,354,407
3/11/2016139.98142.70139.04142.6476,409
3/11/20162.702.762.602.61929,092
3/10/2016139.94140.34136.46138.7578,790
3/10/20162.632.762.632.701,072,881
3/9/2016140.78142.76139.98140.5250,243
3/9/20162.642.652.562.63925,733
3/8/2016140.11142.13137.31140.0975,433
3/8/20162.792.852.692.70687,711
3/7/2016140.34140.83139.33140.5027,227
3/7/20162.752.872.732.791,019,551
3/4/2016141.73144.04140.66140.7069,157
3/4/20162.752.972.722.731,591,276
3/3/2016144.89144.89142.02142.2632,495
3/3/20162.752.772.722.742,008,550
3/2/2016142.28145.24142.02144.9059,670
3/2/20162.672.752.672.75773,599
3/1/2016140.57142.93140.50142.7253,234
3/1/20162.722.752.652.691,224,649
2/29/2016140.48141.36139.22139.9447,775
2/29/20162.692.712.682.71734,721
2/26/2016139.72140.73138.24139.8055,456
2/26/20162.642.772.632.67670,889
2/25/2016138.99140.26138.10140.0837,108
2/25/20162.662.742.622.71594,517
2/24/2016137.86138.90136.52138.2341,771
2/24/20162.742.812.612.661,927,882
2/23/2016138.21139.94138.21139.9140,280
2/23/20162.692.742.682.691,238,051
2/22/2016138.62140.86138.52139.4587,041
2/22/20162.562.712.542.69672,905
2/19/2016139.18139.18136.22137.1629,523
2/19/20162.682.712.602.62802,863
2/18/2016140.92141.23137.87138.5140,251
2/18/20162.632.722.622.682,043,320
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center