$132.51 +2.53 (%) Asur Shs -B- Sponsored American Deposit Receipt Repr 10 Shs Series -B- - NYSE

Feb. 12, 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
2/12/2016130.55132.55130.08132.51102,019
2/12/20162.572.712.562.701,336,706
2/11/2016129.96130.94128.13129.98139,524
2/11/20162.672.692.502.571,767,403
2/10/2016131.05132.74130.33131.7371,387
2/10/20162.492.582.372.451,383,743
2/9/2016129.00130.76128.01129.9683,774
2/9/20162.632.682.512.52999,585
2/8/2016131.27131.28129.15130.3163,967
2/8/20162.592.742.572.68998,289
2/5/2016133.86133.86132.10132.9139,151
2/5/20162.362.542.282.51964,770
2/4/2016132.93135.32132.81134.5050,252
2/4/20162.262.472.262.331,505,499
2/3/2016132.20132.85129.72132.4654,619
2/3/20162.212.272.192.231,237,086
2/2/2016134.77134.77130.55131.9896,189
2/2/20162.242.252.162.19558,711
2/1/2016135.66136.45134.62136.01142,272
2/1/20162.202.282.182.26618,356
1/29/2016131.86137.41131.86136.7094,636
1/29/20162.122.182.092.18745,395
1/28/2016128.79130.99128.12130.6478,111
1/28/20162.272.272.142.15704,324
1/27/2016130.01131.67127.11128.4867,860
1/27/20162.322.332.222.25696,167
1/26/2016126.88131.22126.88130.9263,873
1/26/20162.302.352.232.34594,242
1/25/2016126.53128.56125.22127.5266,824
1/25/20162.232.322.202.25486,515
1/22/2016124.82128.04124.82126.5486,676
1/22/20162.232.262.132.23352,234
1/21/2016122.08124.54120.69123.2774,971
1/21/20162.132.262.082.23737,153
1/20/2016122.06123.16120.02122.5075,916
1/20/20162.262.262.092.091,173,334
1/19/2016120.00125.30119.99124.14144,974
1/19/20162.142.282.112.171,052,468
1/18/20162.292.352.152.18428,147
1/15/2016122.16123.26120.20121.43106,040
1/15/20162.502.512.282.32809,358
1/14/2016126.01126.60123.45125.5557,974
1/14/20162.592.602.382.42762,752
1/13/2016130.29130.29125.53126.2258,771
1/13/20162.532.632.502.58605,215
1/12/2016127.35130.37127.19129.8438,593
1/12/20162.572.572.462.50486,528
1/11/2016128.16128.69126.21127.1962,779
1/11/20162.672.682.562.56661,595
1/8/2016130.08130.99127.78128.0650,716
1/8/20162.652.752.572.66617,539
1/7/2016130.86132.24129.00129.5264,802
1/7/20162.752.932.702.861,233,918
1/6/2016133.88134.33131.98132.0942,360
1/6/20162.592.712.582.68625,130
1/5/2016138.05138.87133.95134.4562,422
1/5/20162.542.582.532.55474,875
1/4/2016139.23139.23135.21137.4147,058
1/4/20162.522.552.502.54400,719
12/31/2015139.64142.10139.64140.6735,855
12/31/20152.472.502.442.47122,562
12/30/2015143.40143.40140.19140.4934,697
12/30/20152.502.512.452.48141,684
12/29/2015143.91144.50143.34143.6620,998
12/29/20152.502.582.502.52179,297
12/28/2015144.34144.34142.90143.6124,721
12/24/2015145.04145.49143.49143.7020,499
12/24/20152.592.602.532.57107,000
12/23/2015145.54145.67142.96144.8664,677
12/23/20152.462.552.462.51265,193
12/22/2015143.90146.23143.90145.3497,864
12/22/20152.612.622.442.48393,862
12/21/2015144.10145.01142.86143.3254,040
12/21/20152.642.642.562.60289,588
12/18/2015144.99145.08142.37142.9736,199
12/18/20152.562.672.522.571,997,648
12/17/2015146.26146.26143.15144.0368,684
12/17/20152.572.602.522.53401,241
12/16/2015145.68148.39145.18145.8835,448
12/16/20152.532.672.492.62453,285
12/15/2015140.87145.11140.79144.7173,922
12/15/20152.562.562.442.49780,016
12/14/2015139.61140.30138.84140.1848,692
12/14/20152.402.552.402.52895,193
12/11/2015142.64142.64138.74139.14150,626
12/11/20152.522.522.392.43796,599
12/10/2015146.83146.83143.71144.0070,288
12/10/20152.592.592.522.55441,791
12/9/2015146.33148.36145.66146.3569,319
12/9/20152.732.742.622.630
12/8/2015144.72146.55142.61146.27146,553
12/8/20152.632.692.572.68217,056
12/7/2015147.36148.47145.31146.28106,274
12/7/20152.702.712.592.64445,571
12/4/2015145.06150.01142.94148.59148,897
12/4/20152.592.732.592.710
12/3/2015150.79151.47144.71145.3967,854
12/3/20152.542.602.512.590
12/2/2015152.17152.39147.99149.97126,577
12/2/20152.572.582.502.51215,762
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center