$145.70 0.00 (%) Asur Shs -B- Sponsored American Deposit Receipt Repr 10 Shs Series -B- - NYSE

Sep. 4, 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
9/4/2015144.05146.03143.40145.7038,983
9/4/20152.732.832.712.81593,495
9/3/2015142.64146.06142.64145.70107,127
9/3/20152.822.842.712.74810,642
9/2/2015145.75145.83143.65145.5645,985
9/2/20152.912.912.752.85682,141
9/1/2015143.84145.04142.32144.6965,415
9/1/20152.953.022.892.91509,359
8/31/2015145.23146.34143.88145.74124,944
8/31/20152.982.992.822.87635,053
8/28/2015145.02146.66144.84145.7494,202
8/28/20152.932.972.862.941,747,197
8/27/2015145.46145.86143.67145.5589,774
8/27/20152.733.002.662.89999,207
8/26/2015142.76143.98140.73143.9848,106
8/26/20152.862.862.652.66823,420
8/25/2015142.17143.17140.36140.4364,727
8/25/20152.982.982.752.84708,617
8/24/2015134.49140.47131.47137.7775,187
8/24/20152.963.112.852.881,356,129
8/21/2015144.68145.68140.87140.9747,639
8/21/20153.193.222.933.011,293,828
8/20/2015146.02147.50145.68146.25121,507
8/20/20152.963.172.943.131,160,536
8/19/2015150.79150.79146.47147.0384,728
8/19/20152.902.912.852.892,278,018
8/18/2015152.70152.75151.38151.7143,617
8/18/20152.862.902.802.89424,441
8/17/2015154.79155.26152.43153.0735,995
8/17/20152.902.912.812.891,438,592
8/14/2015153.97155.81153.91155.6234,315
8/14/20152.892.902.812.90355,813
8/13/2015152.65154.93152.57153.9163,878
8/13/20152.842.902.792.87698,746
8/12/2015153.67154.24151.49154.2468,568
8/12/20152.842.932.802.882,626,152
8/11/2015153.84154.27152.82154.0233,458
8/11/20152.702.812.682.79960,905
8/10/2015157.17158.14155.55156.0435,252
8/10/20152.692.792.652.67743,360
8/7/2015153.41157.16153.41156.4548,015
8/7/20152.622.742.622.69401,644
8/6/2015155.67155.67152.90153.7040,910
8/6/20152.772.772.642.67761,845
8/5/2015153.81157.17153.68155.5271,783
8/5/20152.772.802.672.73452,352
8/4/2015154.17154.57152.67153.5667,718
8/4/20152.702.712.582.71459,675
8/3/2015149.42154.20148.95153.9870,597
7/31/2015146.59149.89146.50149.61111,544
7/31/20152.632.742.632.68404,636
7/30/2015146.03146.60144.75146.4253,889
7/30/20152.672.672.522.56717,164
7/29/2015147.65147.65146.35146.50101,414
7/29/20152.572.732.572.72587,752
7/28/2015144.86149.80144.86147.7734,283
7/28/20152.472.662.432.64407,145
7/27/2015146.64146.64144.39145.2146,440
7/27/20152.622.832.472.50775,319
7/24/2015150.11150.11145.05146.9660,614
7/24/20152.342.682.272.621,273,487
7/23/2015146.61151.15146.61149.9988,685
7/23/20152.392.432.292.38849,838
7/22/2015149.87150.20145.88146.30105,900
7/22/20152.342.472.312.35541,959
7/21/2015150.19150.65149.36149.8180,077
7/21/20152.352.472.352.40912,384
7/20/2015150.66150.66149.07149.5376,170
7/20/20152.632.692.222.282,131,104
7/17/2015151.19151.19149.17150.2841,880
7/17/20152.812.842.632.64915,249
7/16/2015150.51152.10149.94151.2055,835
7/16/20152.852.932.822.87217,955
7/15/2015149.22151.31148.50149.8962,010
7/15/20152.842.892.832.86183,550
7/14/2015149.07149.84149.07149.5046,112
7/14/20152.842.892.832.85531,611
7/13/2015147.52149.37147.52148.9654,522
7/13/20152.852.872.792.81412,903
7/10/2015147.20148.31145.75147.2785,291
7/10/20152.882.932.782.84755,925
7/9/2015145.68147.59144.80145.7964,279
7/9/20152.932.932.822.86389,510
7/8/2015142.75144.65141.40143.7965,569
7/8/20152.972.982.862.87248,031
7/7/2015142.15144.58140.38143.6246,501
7/7/20152.912.962.882.91622,251
7/6/2015141.81143.57140.91142.7847,816
7/6/20152.813.002.812.98463,089
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
  • Showing 1-100 of 2,520 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!