$149.61 +3.19 (%) Asur Shs -B- Sponsored American Deposit Receipt Repr 10 Shs Series -B- - NYSE

Jul. 31, 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
7/31/2015146.59149.89146.50149.61111,544
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
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
  • Showing 1-100 of 2,521 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!