Transportadora de Gas del Sur SA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 2,900.00 | 3,129.25 | 2,862.50 | 3,116.95 | 3,116.95 | 393,134 |
| 2024-02-21 | 2,971.00 | 3,024.95 | 2,890.00 | 2,905.60 | 2,905.60 | 188,820 |
| 2024-02-20 | 3,009.70 | 3,079.00 | 2,946.65 | 2,971.85 | 2,971.85 | 231,599 |
| 2024-02-19 | 3,030.10 | 3,098.00 | 2,925.00 | 3,009.70 | 3,009.70 | 231,415 |
| 2024-02-16 | 3,155.00 | 3,247.00 | 2,960.00 | 3,028.45 | 3,028.45 | 193,364 |
| 2024-02-15 | 3,215.00 | 3,259.00 | 3,123.00 | 3,145.40 | 3,145.40 | 129,359 |
| 2024-02-14 | 3,325.00 | 3,350.00 | 3,000.00 | 3,144.05 | 3,144.05 | 196,300 |
| 2024-02-09 | 3,221.00 | 3,348.95 | 3,100.00 | 3,276.65 | 3,276.65 | 278,315 |
| 2024-02-08 | 3,320.00 | 3,399.00 | 3,098.00 | 3,224.85 | 3,224.85 | 256,554 |
| 2024-02-07 | 3,510.00 | 3,580.00 | 3,240.50 | 3,313.30 | 3,313.30 | 393,208 |
| 2024-02-06 | 3,733.50 | 3,900.00 | 3,580.00 | 3,601.50 | 3,601.50 | 126,377 |
| 2024-02-05 | 3,979.00 | 4,020.00 | 3,620.00 | 3,733.45 | 3,733.45 | 179,514 |
| 2024-02-02 | 4,000.00 | 4,079.00 | 3,895.00 | 3,956.50 | 3,956.50 | 216,245 |
| 2024-02-01 | 3,798.50 | 4,005.00 | 3,760.00 | 3,967.10 | 3,967.10 | 206,424 |
| 2024-01-31 | 3,880.00 | 3,955.00 | 3,700.00 | 3,798.35 | 3,798.35 | 164,739 |
| 2024-01-30 | 3,810.00 | 3,901.50 | 3,800.00 | 3,879.00 | 3,879.00 | 152,296 |
| 2024-01-29 | 3,830.00 | 3,856.00 | 3,560.00 | 3,795.20 | 3,795.20 | 102,801 |
| 2024-01-26 | 3,948.20 | 3,992.00 | 3,772.10 | 3,803.80 | 3,803.80 | 123,793 |
| 2024-01-25 | 3,854.00 | 4,050.00 | 3,820.00 | 3,946.20 | 3,946.20 | 142,737 |
| 2024-01-24 | 3,880.00 | 3,939.50 | 3,763.05 | 3,846.30 | 3,846.30 | 286,323 |
| 2024-01-23 | 3,865.35 | 3,998.00 | 3,706.80 | 3,797.50 | 3,797.50 | 104,088 |
| 2024-01-22 | 3,764.00 | 3,920.00 | 3,732.00 | 3,865.35 | 3,865.35 | 189,171 |
| 2024-01-19 | 3,600.00 | 3,771.00 | 3,550.00 | 3,756.00 | 3,756.00 | 199,982 |
| 2024-01-18 | 3,700.00 | 3,780.00 | 3,534.05 | 3,564.60 | 3,564.60 | 288,091 |
| 2024-01-17 | 3,543.00 | 3,660.00 | 3,425.00 | 3,647.45 | 3,647.45 | 262,608 |
| 2024-01-16 | 3,400.00 | 3,504.50 | 3,360.00 | 3,413.95 | 3,413.95 | 190,936 |
| 2024-01-15 | 3,325.00 | 3,440.00 | 3,250.00 | 3,397.20 | 3,397.20 | 78,785 |
| 2024-01-12 | 3,241.00 | 3,340.00 | 3,165.00 | 3,315.65 | 3,315.65 | 170,307 |
| 2024-01-11 | 3,350.00 | 3,498.00 | 3,189.00 | 3,237.60 | 3,237.60 | 199,404 |
| 2024-01-10 | 3,250.00 | 3,350.00 | 3,250.00 | 3,330.80 | 3,330.80 | 223,381 |
| 2024-01-09 | 3,460.00 | 3,543.00 | 3,210.00 | 3,244.40 | 3,244.40 | 298,372 |
| 2024-01-08 | 3,283.00 | 3,474.95 | 3,253.00 | 3,411.05 | 3,411.05 | 267,210 |
| 2024-01-05 | 3,222.00 | 3,280.00 | 3,090.00 | 3,238.20 | 3,238.20 | 262,932 |
| 2024-01-04 | 3,180.00 | 3,250.00 | 3,100.00 | 3,212.30 | 3,212.30 | 227,617 |
| 2024-01-03 | 3,080.00 | 3,180.00 | 2,957.25 | 3,152.25 | 3,152.25 | 238,601 |
| 2024-01-02 | 2,956.15 | 3,070.00 | 2,895.00 | 3,045.30 | 3,045.30 | 878,132 |
| 2023-12-29 | 2,859.00 | 2,970.00 | 2,750.00 | 2,930.00 | 2,930.00 | 327,898 |
| 2023-12-28 | 2,754.00 | 2,900.00 | 2,670.00 | 2,859.00 | 2,859.00 | 398,676 |
| 2023-12-27 | 2,900.00 | 2,940.00 | 2,730.00 | 2,747.20 | 2,747.20 | 295,949 |
| 2023-12-26 | 2,955.00 | 3,057.00 | 2,824.65 | 2,869.80 | 2,869.80 | 393,687 |
| 2023-12-22 | 2,950.00 | 2,988.25 | 2,833.00 | 2,930.05 | 2,930.05 | 206,818 |
| 2023-12-21 | 2,920.00 | 3,012.20 | 2,731.65 | 2,880.80 | 2,880.80 | 382,364 |
| 2023-12-20 | 2,875.00 | 2,968.55 | 2,801.00 | 2,873.95 | 2,873.95 | 359,975 |
| 2023-12-19 | 3,000.00 | 3,097.90 | 2,831.50 | 2,847.70 | 2,847.70 | 385,737 |
| 2023-12-18 | 3,050.00 | 3,130.00 | 2,902.85 | 2,985.35 | 2,985.35 | 202,210 |
| 2023-12-15 | 3,256.00 | 3,256.00 | 2,961.80 | 3,039.10 | 3,039.10 | 451,709 |
| 2023-12-14 | 3,080.00 | 3,180.00 | 3,005.50 | 3,131.20 | 3,131.20 | 416,464 |
| 2023-12-13 | 3,190.00 | 3,324.00 | 2,916.00 | 3,083.40 | 3,083.40 | 345,517 |
| 2023-12-12 | 2,900.00 | 3,100.00 | 2,795.25 | 3,044.85 | 3,044.85 | 703,746 |
| 2023-12-11 | 2,800.00 | 2,989.00 | 2,702.00 | 2,896.30 | 2,896.30 | 550,355 |
| 2023-12-07 | 2,561.00 | 2,785.00 | 2,530.00 | 2,772.50 | 2,772.50 | 716,227 |
| 2023-12-06 | 2,523.00 | 2,600.00 | 2,393.00 | 2,511.05 | 2,511.05 | 840,077 |
| 2023-12-05 | 2,459.00 | 2,566.50 | 2,415.00 | 2,493.75 | 2,493.75 | 650,877 |
| 2023-12-04 | 2,610.00 | 2,699.00 | 2,390.00 | 2,415.85 | 2,415.85 | 443,474 |
| 2023-12-01 | 2,490.00 | 2,588.00 | 2,380.15 | 2,560.45 | 2,560.45 | 244,932 |
| 2023-11-30 | 2,350.00 | 2,423.00 | 2,250.00 | 2,410.00 | 2,410.00 | 185,534 |
| 2023-11-29 | 2,391.00 | 2,515.00 | 2,340.00 | 2,361.95 | 2,361.95 | 306,088 |
| 2023-11-28 | 2,701.00 | 2,740.00 | 2,337.95 | 2,399.65 | 2,399.65 | 553,628 |
| 2023-11-27 | 3,225.00 | 3,225.00 | 2,626.00 | 2,640.30 | 2,640.30 | 1,121,807 |
| 2023-11-24 | 2,820.00 | 3,299.00 | 2,610.00 | 3,218.25 | 3,218.25 | 464,451 |
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.