Transportadora de Gas del Sur SA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 4,600.00 | 4,700.00 | 4,468.55 | 4,488.80 | 4,488.80 | 158,306 |
| 2024-05-22 | 4,648.00 | 4,648.00 | 4,467.10 | 4,552.70 | 4,552.70 | 264,803 |
| 2024-05-21 | 4,413.50 | 4,637.05 | 4,410.75 | 4,622.50 | 4,622.50 | 258,511 |
| 2024-05-20 | 4,138.30 | 4,452.00 | 4,030.95 | 4,444.80 | 4,444.80 | 268,738 |
| 2024-05-17 | 4,295.50 | 4,296.50 | 4,159.30 | 4,187.55 | 4,187.55 | 164,567 |
| 2024-05-16 | 4,315.00 | 4,316.60 | 4,135.00 | 4,283.30 | 4,283.30 | 267,515 |
| 2024-05-15 | 4,160.00 | 4,350.05 | 4,160.00 | 4,295.15 | 4,295.15 | 470,509 |
| 2024-05-14 | 3,900.00 | 4,129.00 | 3,900.00 | 4,124.25 | 4,124.25 | 138,394 |
| 2024-05-13 | 4,025.00 | 4,050.00 | 3,868.80 | 3,949.80 | 3,949.80 | 201,509 |
| 2024-05-10 | 4,120.00 | 4,190.00 | 4,001.00 | 4,012.30 | 4,012.30 | 159,498 |
| 2024-05-09 | 4,180.00 | 4,185.95 | 4,048.15 | 4,120.15 | 4,120.15 | 200,954 |
| 2024-05-08 | 4,293.00 | 4,379.00 | 4,161.10 | 4,178.50 | 4,178.50 | 238,701 |
| 2024-05-07 | 4,338.00 | 4,405.00 | 4,154.00 | 4,271.35 | 4,271.35 | 411,027 |
| 2024-05-06 | 4,315.00 | 4,394.25 | 4,170.00 | 4,368.00 | 4,368.00 | 493,731 |
| 2024-05-03 | 4,200.00 | 4,468.40 | 4,190.00 | 4,289.10 | 4,289.10 | 502,999 |
| 2024-05-02 | 3,940.00 | 4,180.00 | 3,924.10 | 4,161.30 | 4,161.30 | 305,335 |
| 2024-04-30 | 3,852.00 | 3,950.00 | 3,818.30 | 3,862.20 | 3,862.20 | 357,581 |
| 2024-04-29 | 3,630.00 | 3,867.75 | 3,630.00 | 3,799.30 | 3,799.30 | 210,503 |
| 2024-04-26 | 3,600.00 | 3,647.00 | 3,516.80 | 3,627.45 | 3,627.45 | 69,304 |
| 2024-04-25 | 3,340.00 | 3,530.30 | 3,300.00 | 3,510.55 | 3,510.55 | 187,048 |
| 2024-04-24 | 3,481.35 | 3,484.55 | 3,335.00 | 3,341.55 | 3,341.55 | 276,974 |
| 2024-04-23 | 3,600.00 | 3,630.00 | 3,393.00 | 3,486.85 | 3,486.85 | 288,278 |
| 2024-04-22 | 3,420.00 | 3,636.00 | 3,420.00 | 3,594.70 | 3,594.70 | 426,691 |
| 2024-04-19 | 3,400.00 | 3,448.15 | 3,310.00 | 3,397.00 | 3,397.00 | 231,430 |
| 2024-04-18 | 3,325.00 | 3,390.00 | 3,271.50 | 3,305.85 | 3,305.85 | 239,470 |
| 2024-04-17 | 3,400.00 | 3,424.60 | 3,270.05 | 3,320.35 | 3,320.35 | 222,336 |
| 2024-04-16 | 3,340.00 | 3,419.95 | 3,190.05 | 3,372.35 | 3,372.35 | 584,509 |
| 2024-04-15 | 3,490.00 | 3,521.00 | 3,291.00 | 3,335.20 | 3,335.20 | 491,050 |
| 2024-04-12 | 3,481.00 | 3,554.00 | 3,375.00 | 3,495.90 | 3,495.90 | 230,629 |
| 2024-04-11 | 3,446.00 | 3,519.50 | 3,353.00 | 3,489.20 | 3,489.20 | 15,187 |
| 2024-04-10 | 3,500.00 | 3,530.00 | 3,324.00 | 3,423.55 | 3,423.55 | 210,955 |
| 2024-04-09 | 3,649.00 | 3,690.00 | 3,435.00 | 3,500.75 | 3,500.75 | 669,211 |
| 2024-04-08 | 3,770.00 | 3,880.00 | 3,581.00 | 3,640.95 | 3,640.95 | 632,475 |
| 2024-04-05 | 3,675.05 | 3,960.00 | 3,618.50 | 3,731.45 | 3,731.45 | 1,633,041 |
| 2024-04-04 | 3,668.00 | 3,779.80 | 3,461.50 | 3,500.05 | 3,500.05 | 730,349 |
| 2024-04-03 | 3,360.00 | 3,649.95 | 3,360.00 | 3,625.25 | 3,625.25 | 1,456,215 |
| 2024-03-27 | 3,319.00 | 3,320.00 | 3,200.00 | 3,279.35 | 3,279.35 | 195,771 |
| 2024-03-26 | 3,180.00 | 3,281.90 | 3,111.00 | 3,248.20 | 3,248.20 | 140,915 |
| 2024-03-25 | 3,301.00 | 3,392.00 | 3,166.15 | 3,177.25 | 3,177.25 | 175,646 |
| 2024-03-22 | 3,186.55 | 3,276.65 | 3,124.00 | 3,264.65 | 3,264.65 | 221,929 |
| 2024-03-21 | 3,149.00 | 3,226.45 | 3,026.90 | 3,190.70 | 3,190.70 | 290,910 |
| 2024-03-20 | 2,939.00 | 3,149.00 | 2,939.00 | 3,131.00 | 3,131.00 | 277,707 |
| 2024-03-19 | 3,000.00 | 3,054.80 | 2,929.85 | 2,941.60 | 2,941.60 | 467,519 |
| 2024-03-18 | 2,799.00 | 2,948.00 | 2,750.00 | 2,926.40 | 2,926.40 | 507,400 |
| 2024-03-15 | 2,595.00 | 2,748.00 | 2,595.00 | 2,738.80 | 2,738.80 | 250,857 |
| 2024-03-14 | 2,600.00 | 2,650.00 | 2,547.15 | 2,600.05 | 2,600.05 | 625,647 |
| 2024-03-13 | 2,720.00 | 2,798.40 | 2,550.05 | 2,599.45 | 2,599.45 | 1,266,490 |
| 2024-03-12 | 2,500.00 | 2,692.40 | 2,465.00 | 2,683.40 | 2,683.40 | 433,859 |
| 2024-03-11 | 2,565.00 | 2,587.60 | 2,438.00 | 2,463.55 | 2,463.55 | 455,876 |
| 2024-03-08 | 2,530.00 | 2,598.00 | 2,441.95 | 2,560.25 | 2,560.25 | 627,777 |
| 2024-03-07 | 2,629.00 | 2,685.00 | 2,496.60 | 2,514.50 | 2,514.50 | 320,271 |
| 2024-03-06 | 2,686.50 | 2,779.40 | 2,533.65 | 2,591.85 | 2,591.85 | 290,705 |
| 2024-03-05 | 2,870.00 | 2,942.50 | 2,672.10 | 2,678.75 | 2,678.75 | 176,046 |
| 2024-03-04 | 3,040.00 | 3,099.00 | 2,840.00 | 2,882.30 | 2,882.30 | 218,688 |
| 2024-03-01 | 2,803.00 | 2,941.95 | 2,803.00 | 2,900.70 | 2,900.70 | 204,779 |
| 2024-02-29 | 2,785.00 | 2,960.00 | 2,755.00 | 2,779.95 | 2,779.95 | 187,191 |
| 2024-02-28 | 2,874.85 | 2,924.95 | 2,783.45 | 2,787.50 | 2,787.50 | 251,740 |
| 2024-02-27 | 3,030.00 | 3,090.00 | 2,820.00 | 2,856.80 | 2,856.80 | 482,652 |
| 2024-02-26 | 3,200.00 | 3,278.50 | 3,017.05 | 3,029.10 | 3,029.10 | 182,453 |
| 2024-02-23 | 3,117.00 | 3,257.95 | 3,040.00 | 3,223.15 | 3,223.15 | 208,421 |
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.