Transportadora de Gas del Sur SA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 5,070.00 | 5,070.00 | 4,805.00 | 4,885.00 | 4,885.00 | 132,183 |
| 2024-08-20 | 4,995.00 | 5,100.00 | 4,950.00 | 4,975.00 | 4,975.00 | 219,277 |
| 2024-08-19 | 5,050.00 | 5,120.00 | 4,905.00 | 4,995.00 | 4,995.00 | 239,205 |
| 2024-08-16 | 4,985.00 | 5,110.00 | 4,965.00 | 5,020.00 | 5,020.00 | 263,318 |
| 2024-08-15 | 4,830.00 | 5,050.00 | 4,815.00 | 4,965.00 | 4,965.00 | 301,145 |
| 2024-08-14 | 4,905.00 | 5,050.00 | 4,785.00 | 4,800.00 | 4,800.00 | 300,807 |
| 2024-08-13 | 5,070.00 | 5,120.00 | 4,885.00 | 4,910.00 | 4,910.00 | 192,634 |
| 2024-08-12 | 5,030.00 | 5,060.00 | 4,910.00 | 5,040.00 | 5,040.00 | 171,165 |
| 2024-08-09 | 4,700.00 | 5,040.00 | 4,680.00 | 5,030.00 | 5,030.00 | 554,493 |
| 2024-08-08 | 4,575.00 | 4,745.00 | 4,575.00 | 4,665.00 | 4,665.00 | 199,531 |
| 2024-08-07 | 4,725.00 | 4,740.00 | 4,485.00 | 4,525.00 | 4,525.00 | 313,727 |
| 2024-08-06 | 4,460.00 | 4,695.00 | 4,425.00 | 4,665.00 | 4,665.00 | 320,600 |
| 2024-08-05 | 4,000.00 | 4,520.00 | 3,915.00 | 4,430.00 | 4,430.00 | 720,597 |
| 2024-08-02 | 4,380.00 | 4,380.00 | 4,240.00 | 4,280.00 | 4,280.00 | 217,901 |
| 2024-08-01 | 4,660.00 | 4,660.00 | 4,400.00 | 4,455.00 | 4,455.00 | 232,081 |
| 2024-07-31 | 4,290.00 | 4,605.00 | 4,265.00 | 4,540.00 | 4,540.00 | 8,207 |
| 2024-07-30 | 4,445.00 | 4,480.00 | 4,185.00 | 4,215.00 | 4,215.00 | 161,202 |
| 2024-07-29 | 4,645.00 | 4,650.00 | 4,405.00 | 4,440.00 | 4,440.00 | 110,824 |
| 2024-07-26 | 4,685.00 | 4,780.00 | 4,550.00 | 4,600.00 | 4,600.00 | 167,272 |
| 2024-07-25 | 4,715.00 | 4,755.00 | 4,575.00 | 4,650.00 | 4,650.00 | 280,186 |
| 2024-07-24 | 4,985.00 | 4,985.00 | 4,740.00 | 4,765.00 | 4,765.00 | 216,046 |
| 2024-07-23 | 4,750.00 | 4,990.00 | 4,720.00 | 4,950.00 | 4,950.00 | 265,348 |
| 2024-07-22 | 4,665.00 | 4,775.00 | 4,665.00 | 4,725.00 | 4,725.00 | 204,402 |
| 2024-07-19 | 4,450.00 | 4,630.00 | 4,445.00 | 4,595.00 | 4,595.00 | 300,537 |
| 2024-07-18 | 4,465.00 | 4,595.00 | 4,380.00 | 4,425.00 | 4,425.00 | 299,815 |
| 2024-07-17 | 4,620.00 | 4,620.00 | 4,455.00 | 4,465.00 | 4,465.00 | 161,532 |
| 2024-07-16 | 4,670.00 | 4,675.00 | 4,350.00 | 4,570.00 | 4,570.00 | 267,636 |
| 2024-07-15 | 5,340.00 | 5,340.00 | 4,650.00 | 4,675.00 | 4,675.00 | 308,784 |
| 2024-07-12 | 5,290.00 | 5,412.00 | 5,220.00 | 5,390.00 | 5,390.00 | 256,779 |
| 2024-07-11 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 269,861 |
| 2024-07-10 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 217,287 |
| 2024-07-08 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 230,417 |
| 2024-07-05 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 258,557 |
| 2024-07-04 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 92,236 |
| 2024-07-03 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 427,412 |
| 2024-07-02 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 151,194 |
| 2024-07-01 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 236,300 |
| 2024-06-28 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 277,995 |
| 2024-06-27 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 341,738 |
| 2024-06-26 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 281,596 |
| 2024-06-25 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 189,058 |
| 2024-06-24 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 139,962 |
| 2024-06-19 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 106,750 |
| 2024-06-18 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 209,435 |
| 2024-06-14 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 394,833 |
| 2024-06-13 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 786,396 |
| 2024-06-12 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 354,746 |
| 2024-06-11 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 170,206 |
| 2024-06-10 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 170,867 |
| 2024-06-07 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 134,341 |
| 2024-06-06 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 181,559 |
| 2024-06-05 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 214,014 |
| 2024-06-04 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 213,048 |
| 2024-06-03 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 256,752 |
| 2024-05-31 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 236,293 |
| 2024-05-30 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 444,058 |
| 2024-05-29 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 297,051 |
| 2024-05-28 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 389,809 |
| 2024-05-27 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 4,451.70 | 130,610 |
| 2024-05-24 | 4,463.95 | 4,599.60 | 4,400.00 | 4,451.70 | 4,451.70 | 189,232 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-11-11 | 0.3242 ARS |
| 2019-04-17 | 9.2007 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.