$149.42 -0.64 (%) Asur Shs -B- Sponsored American Deposit Receipt Repr 10 Shs Series -B- - NYSE

May. 22, 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
5/22/2015150.16150.88148.32149.4265,764
5/22/20152.792.812.752.81339,833
5/21/2015150.08153.08148.53150.0681,480
5/21/20152.842.872.782.78365,280
5/20/2015150.59151.41148.75150.2162,172
5/20/20152.862.912.822.84204,382
5/19/2015152.30152.30149.98150.0626,966
5/19/20152.842.952.842.86580,000
5/18/2015152.87154.00150.73152.5762,915
5/15/2015150.40153.52150.14153.5274,292
5/15/20152.912.982.892.95424,961
5/14/2015147.55152.77147.55150.6737,156
5/14/20152.942.982.892.91345,945
5/13/2015147.42148.59145.10146.4583,273
5/13/20152.992.992.872.92784,075
5/12/2015149.28149.82146.15146.4861,107
5/12/20152.853.002.832.95519,773
5/11/2015149.98150.68147.17149.5556,671
5/11/20152.902.912.782.85266,186
5/8/2015150.21152.61149.20150.0676,579
5/8/20152.922.932.832.90312,527
5/7/2015149.29151.08148.27148.7738,361
5/7/20152.722.942.722.90854,045
5/6/2015149.01149.66147.50149.2942,983
5/6/20152.802.822.702.73570,591
5/5/2015144.00149.21143.80148.23112,424
5/5/20152.852.872.782.81290,856
5/4/2015146.66147.32145.22146.7544,095
5/4/20152.812.852.782.81293,808
5/1/2015145.18146.16144.03145.9820,849
5/1/20152.712.762.682.76342,429
4/30/2015149.62149.62144.16144.57113,372
4/30/20152.722.752.682.73595,286
4/29/2015150.73151.96148.88149.6938,131
4/29/20152.852.892.762.78739,115
4/28/2015151.53154.29150.22150.8650,118
4/28/20152.832.892.792.84648,307
4/27/2015151.52153.25150.17152.2893,184
4/27/20152.682.832.682.81465,217
4/24/2015152.43152.82150.34151.5462,342
4/24/20152.702.702.602.65491,851
4/23/2015143.65150.88143.65150.5994,409
4/23/20152.662.732.662.69234,288
4/22/2015141.91145.23140.53144.3064,696
4/22/20152.792.802.632.63678,100
4/21/2015141.11141.99139.67141.9759,160
4/21/20152.802.832.782.81224,546
4/20/2015140.47141.18139.69139.9549,542
4/20/20152.722.802.702.80438,327
4/17/2015140.33140.99139.16140.5679,495
4/17/20152.842.852.722.72496,098
4/16/2015142.68142.68139.78141.3140,549
4/16/20152.902.902.792.80520,918
4/15/2015139.50142.44139.50142.2735,099
4/15/20152.942.982.862.91431,841
4/14/2015140.33140.96139.14139.3350,447
4/14/20152.962.962.912.941,407,992
4/13/2015144.45144.45140.27140.5256,622
4/13/20153.003.002.932.96523,709
4/10/2015144.09144.96143.34144.6130,962
4/10/20152.903.022.873.02421,610
4/9/2015146.32146.32143.29144.5543,332
4/9/20152.822.862.802.84328,037
4/8/2015143.60146.89143.46145.6260,172
4/8/20152.902.902.802.85561,154
4/7/2015140.00143.67139.92143.16113,629
4/7/20152.912.952.882.92261,905
4/6/2015140.57143.32139.89139.9323,388
4/6/20152.942.952.862.93440,995
4/2/2015141.06142.40140.44141.1127,019
4/2/20152.892.962.832.87600,035
4/1/2015135.11141.24135.11140.6171,772
4/1/20152.802.912.792.901,056,389
3/31/2015135.52137.28134.35134.4239,791
3/31/20152.852.862.672.741,467,061
3/30/2015137.88139.94135.88136.4535,765
3/30/20152.752.872.702.81796,728
3/27/2015136.23138.93135.54138.7352,477
3/27/20152.692.742.622.74686,868
3/26/2015136.46137.22135.87136.2442,196
3/26/20152.702.702.642.68705,519
3/25/2015137.94138.70136.29137.4147,858
3/25/20152.632.702.632.66444,041
3/24/2015136.47138.98136.47137.5070,405
3/24/20152.592.622.532.60424,555
3/23/2015137.39137.79136.08137.0650,931
3/23/20152.632.642.572.59391,817
3/20/2015133.98138.41133.98137.8938,041
3/20/20152.652.672.542.573,772,314
3/19/2015134.21135.89132.41132.8426,067
3/19/20152.552.702.532.62523,232
3/18/2015128.97135.98128.50135.3193,929
3/18/20152.432.582.362.55681,663
3/17/2015128.42131.99128.42131.3651,760
3/17/20152.442.482.382.40510,315
3/16/2015129.13131.14128.60129.4526,254
3/16/20152.572.602.472.50648,690
3/13/2015132.24133.06128.96129.4386,502
3/13/20152.442.582.442.56635,402
3/12/2015129.11133.79128.92132.6295,244
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center