$143.23 +2.89 (%) Asur Shs -B- Sponsored American Deposit Receipt Repr 10 Shs Series -B- - NYSE

Jul. 2, 2015 | 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
7/3/20152.842.862.802.8545,408
7/2/2015140.30143.65140.30143.2335,467
7/2/20152.902.962.742.791,166,764
7/1/2015141.85143.12138.28140.3450,467
6/30/2015140.82142.34140.03141.8760,814
6/30/20152.822.982.822.93650,040
6/29/2015143.13143.16138.99139.3432,587
6/29/20152.963.012.802.85490,926
6/26/2015144.32144.60143.61144.4731,421
6/26/20152.932.992.902.97551,164
6/25/2015142.72144.97142.01144.6465,805
6/25/20152.902.962.852.96317,386
6/24/2015142.53143.29140.70142.2843,770
6/24/20152.782.932.782.90444,681
6/23/2015143.16143.32142.37142.8940,161
6/23/20152.702.842.692.83323,804
6/22/2015141.17143.69140.40142.8039,298
6/22/20152.752.832.672.73547,605
6/19/2015141.35143.05139.74140.3166,154
6/19/20152.862.922.682.774,291,408
6/18/2015143.15143.86140.52141.4569,489
6/18/20152.852.902.802.87451,425
6/17/2015143.11144.25141.21141.9498,648
6/17/20152.632.832.602.83545,247
6/16/2015139.66142.41138.81142.1245,832
6/16/20152.702.752.602.61615,426
6/15/2015142.03142.03138.79139.6442,164
6/15/20152.802.842.702.70571,218
6/12/2015140.88144.52140.88143.1849,741
6/12/20152.882.882.772.79339,957
6/11/2015141.22141.77139.48141.7698,331
6/11/20152.842.902.822.89360,088
6/10/2015140.63141.93139.78140.3274,610
6/10/20152.792.852.792.85361,456
6/9/2015141.17142.02139.26139.7179,786
6/9/20152.802.802.752.76159,111
6/8/2015140.86141.41138.76140.5954,555
6/8/20152.732.822.712.79167,185
6/5/2015141.17141.58138.18140.2982,086
6/5/20152.742.782.712.71297,539
6/4/2015144.38145.07140.86142.2481,249
6/4/20152.812.852.742.76259,308
6/3/2015144.87145.89142.90144.7941,953
6/3/20152.862.882.812.82249,158
6/2/2015143.45145.17143.08144.9769,842
6/2/20152.882.902.842.86125,618
6/1/2015145.53145.53142.67143.4047,676
6/1/20152.882.902.832.89354,223
5/29/2015146.72149.29143.81144.0486,964
5/29/20152.832.892.812.83351,079
5/28/2015149.42150.10146.12147.7066,952
5/28/20152.852.872.782.80531,908
5/27/2015145.80150.43145.48150.2157,644
5/27/20152.842.932.812.88265,824
5/26/2015148.22149.57145.70146.6578,459
5/26/20152.772.882.742.83501,897
5/25/20152.842.842.772.8242,758
5/22/2015150.16150.88148.32149.4265,764
5/22/20152.792.812.752.81339,833
5/21/2015150.08153.08148.53150.0681,480
5/21/20152.842.872.782.78365,280
5/20/2015150.59151.41148.75150.2162,172
5/20/20152.862.912.822.84204,382
5/19/2015152.30152.30149.98150.0626,966
5/19/20152.842.952.842.86580,000
5/18/2015152.87154.00150.73152.5762,915
5/15/2015150.40153.52150.14153.5274,292
5/15/20152.912.982.892.95424,961
5/14/2015147.55152.77147.55150.6737,156
5/14/20152.942.982.892.91345,945
5/13/2015147.42148.59145.10146.4583,273
5/13/20152.992.992.872.92784,075
5/12/2015149.28149.82146.15146.4861,107
5/12/20152.853.002.832.95519,773
5/11/2015149.98150.68147.17149.5556,671
5/11/20152.902.912.782.85266,186
5/8/2015150.21152.61149.20150.0676,579
5/8/20152.922.932.832.90312,527
5/7/2015149.29151.08148.27148.7738,361
5/7/20152.722.942.722.90854,045
5/6/2015149.01149.66147.50149.2942,983
5/6/20152.802.822.702.73570,591
5/5/2015144.00149.21143.80148.23112,424
5/5/20152.852.872.782.81290,856
5/4/2015146.66147.32145.22146.7544,095
5/4/20152.812.852.782.81293,808
5/1/2015145.18146.16144.03145.9820,849
5/1/20152.712.762.682.76342,429
4/30/2015149.62149.62144.16144.57113,372
4/30/20152.722.752.682.73595,286
4/29/2015150.73151.96148.88149.6938,131
4/29/20152.852.892.762.78739,115
4/28/2015151.53154.29150.22150.8650,118
4/28/20152.832.892.792.84648,307
4/27/2015151.52153.25150.17152.2893,184
4/27/20152.682.832.682.81465,217
4/24/2015152.43152.82150.34151.5462,342
4/24/20152.702.702.602.65491,851
4/23/2015143.65150.88143.65150.5994,409
4/23/20152.662.732.662.69234,288
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!