$157.20 -0.09 (%) Asur Shs -B- Sponsored American Deposit Receipt Repr 10 Shs Series -B- - New York Stock Exchange, Inc.

May. 31, 2016 | 09:49 AM

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
5/30/20162.972.972.862.93345,288
5/27/2016154.38157.48154.38157.2941,171
5/27/20163.003.042.932.94621,774
5/26/2016152.71154.71151.87154.2640,029
5/26/20163.123.122.983.00778,495
5/25/2016155.02155.33151.47152.5569,176
5/25/20163.063.102.983.07853,211
5/24/2016152.65155.00151.66152.8858,580
5/24/20163.143.203.033.081,124,591
5/23/2016155.53155.53152.12152.2438,667
5/20/2016155.11155.60154.00155.5847,621
5/20/20163.263.313.193.30955,580
5/19/2016153.33156.37152.50153.6956,659
5/19/20163.073.303.053.271,271,902
5/18/2016156.21156.48153.92154.7952,567
5/18/20163.133.263.083.111,681,787
5/17/2016158.70158.70155.36156.9765,594
5/17/20163.183.223.093.141,071,634
5/16/2016155.90159.61155.90159.0242,059
5/16/20163.263.263.133.181,019,415
5/13/2016156.55157.57154.06155.0859,037
5/13/20163.233.373.193.33732,427
5/12/2016156.71158.97156.39157.6541,326
5/12/20163.373.423.223.26797,179
5/11/2016154.76156.94154.46155.5936,805
5/11/20163.353.503.273.441,066,589
5/10/2016150.57155.99150.57155.3248,447
5/10/20163.253.303.123.24834,481
5/9/2016150.08151.40149.72150.5132,155
5/9/20163.303.313.183.23641,286
5/6/2016151.39152.70150.18151.4033,579
5/6/20163.133.573.133.441,541,444
5/5/2016153.27153.27151.45152.2544,278
5/5/20163.123.183.053.08972,200
5/4/2016154.20154.20151.51151.8747,483
5/4/20163.083.323.073.09840,503
5/3/2016156.15156.35154.32155.5650,770
5/3/20163.303.393.173.191,513,442
5/2/2016155.00158.09153.78157.6450,869
5/2/20163.453.493.283.301,305,550
4/29/2016153.44155.52153.19153.8449,997
4/29/20163.333.463.293.401,687,069
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center