$128.81 0.00 (%) Asur Shs -B- Sponsored American Deposit Receipt Repr 10 Shs Series -B- - NYSE

Oct. 23, 2014 | 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
10/23/2014128.88129.71127.60128.8143,276
10/23/20142.052.061.972.03734,466
10/22/2014125.51128.40125.35127.4934,213
10/22/20142.082.102.052.06554,803
10/21/2014126.56127.38124.89125.8325,926
10/21/20142.142.192.072.08579,096
10/20/2014122.22126.46122.22126.3621,776
10/20/20142.122.162.112.13850,891
10/17/2014123.39123.81122.01123.3420,579
10/17/20142.232.232.072.13782,798
10/16/2014119.15123.32118.18122.5140,321
10/16/20142.242.302.222.26640,218
10/15/2014122.23122.23117.91120.5962,998
10/15/20142.272.302.232.231,707,543
10/14/2014123.54123.76122.25122.2525,673
10/14/20142.152.292.152.27863,486
10/13/2014123.99125.12123.23123.5623,770
10/10/2014126.94127.32123.72123.9946,468
10/10/20142.182.222.112.12396,340
10/9/2014130.70130.70127.08127.2321,592
10/9/20142.182.192.082.19902,378
10/8/2014129.97131.90128.34130.6532,242
10/8/20142.082.251.952.171,133,573
10/7/2014132.89132.89129.44129.7816,002
10/7/20142.112.132.062.06492,317
10/6/2014132.38133.98131.00132.7832,072
10/6/20142.062.112.002.11493,697
10/3/2014123.14130.38123.14129.2431,656
10/3/20142.102.132.032.06559,702
10/2/2014126.82126.82124.27125.2119,346
10/2/20142.102.142.092.13152,627
10/1/2014127.87128.78126.29126.9824,233
10/1/20142.112.152.082.11373,344
9/30/2014126.78129.72126.78128.4975,020
9/30/20142.132.212.102.10458,341
9/29/2014124.86128.11123.81127.2061,870
9/29/20142.162.172.122.14174,083
9/26/2014125.25126.79125.25126.2134,746
9/26/20142.152.192.132.15346,404
9/25/2014126.97126.97124.51125.6622,247
9/25/20142.112.192.112.17746,529
9/24/2014125.49128.38123.00126.8535,414
9/24/20142.112.162.092.13344,900
9/23/2014127.27127.61125.12125.9851,930
9/23/20142.102.142.082.11667,617
9/22/2014131.14132.20127.31127.4065,816
9/22/20142.132.132.032.05699,807
9/19/2014130.10132.24129.27131.0231,567
9/19/20142.142.172.082.141,588,549
9/18/2014130.18130.25128.71129.9532,828
9/18/20141.972.251.892.102,425,759
9/17/2014130.68130.92129.65130.1832,911
9/17/20142.072.071.961.971,012,863
9/16/2014130.28131.58129.16130.0417,598
9/16/20142.072.102.012.052,502,212
9/15/2014130.71131.48128.99130.4639,886
9/15/20142.152.152.032.081,318,104
9/12/2014130.64133.19130.43131.0030,435
9/12/20142.222.222.152.15451,956
9/11/2014132.17132.63130.89131.1433,825
9/11/20142.232.252.192.22659,809
9/10/2014134.00134.09131.48132.3029,289
9/10/20142.302.332.232.24392,205
9/9/2014133.07134.54130.32131.6439,498
9/9/20142.322.362.282.30697,167
9/8/2014135.58137.90132.51133.2314,717
9/8/20142.342.382.312.33461,177
9/5/2014135.64137.00134.96135.3929,014
9/5/20142.442.442.342.35642,879
9/4/2014131.97136.87131.59135.5656,758
9/4/20142.452.502.432.441,067,196
9/3/2014131.35131.70129.94131.5330,154
9/3/20142.432.432.392.42357,649
9/2/2014129.46131.20128.94130.8522,382
9/2/20142.442.452.382.40573,337
8/29/2014130.10131.54127.38128.4860,026
8/29/20142.352.472.342.47576,254
8/28/2014128.78130.96128.62129.5723,063
8/28/20142.382.382.332.33352,633
8/27/2014128.87129.48128.38129.3718,023
8/27/20142.332.372.312.32254,038
8/26/2014128.85129.78128.12128.3732,335
8/26/20142.352.372.312.35140,705
8/25/2014129.69129.69128.32128.457,675
8/25/20142.342.372.312.33195,381
8/22/2014128.88130.29128.73129.6920,232
8/22/20142.312.412.312.35344,812
8/21/2014128.61129.62128.15129.6221,165
8/21/20142.312.322.262.30356,005
8/20/2014128.98129.50128.15128.2328,369
8/20/20142.362.382.332.33176,639
8/19/2014129.59130.78128.52129.5130,167
8/19/20142.352.402.332.34321,256
8/18/2014129.06130.04129.06129.9918,447
8/18/20142.372.372.312.33331,773
8/15/2014128.51128.98127.50128.4225,806
8/15/20142.362.392.322.36219,702
8/14/2014128.93129.93128.13128.5216,559
8/14/20142.472.492.412.42226,588
8/13/2014127.04128.97126.61127.6131,175
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center