Transportadora de Gas del Sur SA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 2,580.00 | 2,859.00 | 2,573.00 | 2,823.55 | 2,823.55 | 245,760 |
| 2023-11-22 | 2,485.55 | 2,730.00 | 2,391.15 | 2,581.60 | 2,581.60 | 539,351 |
| 2023-11-21 | 2,170.00 | 2,634.00 | 2,170.00 | 2,485.65 | 2,485.65 | 717,061 |
| 2023-11-17 | 1,705.00 | 1,915.00 | 1,700.00 | 1,893.85 | 1,893.85 | 233,251 |
| 2023-11-16 | 1,790.00 | 1,800.00 | 1,700.10 | 1,739.45 | 1,739.45 | 157,407 |
| 2023-11-15 | 1,816.00 | 1,877.70 | 1,740.00 | 1,790.25 | 1,790.25 | 160,120 |
| 2023-11-14 | 1,765.00 | 1,865.00 | 1,745.00 | 1,807.80 | 1,807.80 | 103,221 |
| 2023-11-13 | 1,860.00 | 1,893.00 | 1,747.55 | 1,762.05 | 1,762.05 | 69,798 |
| 2023-11-10 | 1,738.00 | 1,875.00 | 1,737.00 | 1,820.75 | 1,820.75 | 290,860 |
| 2023-11-09 | 1,680.00 | 1,792.80 | 1,605.00 | 1,737.50 | 1,737.50 | 162,835 |
| 2023-11-08 | 1,751.00 | 1,829.00 | 1,671.00 | 1,680.30 | 1,680.30 | 264,913 |
| 2023-11-07 | 1,850.00 | 1,850.00 | 1,741.00 | 1,750.15 | 1,750.15 | 176,379 |
| 2023-11-06 | 1,810.30 | 1,810.30 | 1,810.30 | 1,810.30 | 1,810.30 | 0 |
| 2023-11-03 | 2,020.00 | 2,020.00 | 1,802.00 | 1,830.00 | 1,830.00 | 498,210 |
| 2023-11-02 | 1,950.00 | 2,014.10 | 1,913.70 | 1,943.90 | 1,943.90 | 129,626 |
| 2023-11-01 | 1,769.95 | 1,943.95 | 1,769.95 | 1,922.90 | 1,922.90 | 145,954 |
| 2023-10-31 | 1,781.00 | 1,849.95 | 1,712.30 | 1,751.70 | 1,751.70 | 25,681 |
| 2023-10-30 | 1,980.00 | 1,990.75 | 1,695.00 | 1,780.65 | 1,780.65 | 304,651 |
| 2023-10-27 | 2,079.25 | 2,099.00 | 1,960.00 | 1,999.65 | 1,999.65 | 188,030 |
| 2023-10-26 | 2,201.00 | 2,249.95 | 2,025.00 | 2,105.05 | 2,105.05 | 138,318 |
| 2023-10-25 | 2,107.00 | 2,200.00 | 1,958.00 | 2,194.45 | 2,194.45 | 434,481 |
| 2023-10-24 | 2,300.00 | 2,410.20 | 2,038.85 | 2,083.25 | 2,083.25 | 506,499 |
| 2023-10-23 | 2,500.00 | 2,500.00 | 2,257.40 | 2,270.00 | 2,270.00 | 179,905 |
| 2023-10-20 | 2,540.00 | 2,795.00 | 2,454.25 | 2,594.70 | 2,594.70 | 587,236 |
| 2023-10-19 | 2,608.85 | 2,614.95 | 2,435.25 | 2,535.40 | 2,535.40 | 415,489 |
| 2023-10-18 | 2,590.00 | 2,670.00 | 2,440.80 | 2,608.90 | 2,608.90 | 735,590 |
| 2023-10-17 | 2,400.00 | 2,633.00 | 2,346.00 | 2,568.05 | 2,568.05 | 1,142,387 |
| 2023-10-12 | 2,280.00 | 2,380.00 | 2,210.00 | 2,347.45 | 2,347.45 | 884,980 |
| 2023-10-11 | 2,200.00 | 2,284.00 | 2,000.00 | 2,273.30 | 2,273.30 | 728,551 |
| 2023-10-10 | 1,960.00 | 2,251.00 | 1,960.00 | 2,154.85 | 2,154.85 | 416,213 |
| 2023-10-09 | 1,907.00 | 1,981.95 | 1,907.00 | 1,952.55 | 1,952.55 | 234,572 |
| 2023-10-06 | 1,900.35 | 1,959.75 | 1,893.20 | 1,907.00 | 1,907.00 | 287,934 |
| 2023-10-05 | 1,844.00 | 1,922.00 | 1,840.00 | 1,896.10 | 1,896.10 | 485,834 |
| 2023-10-04 | 1,680.00 | 1,844.00 | 1,663.30 | 1,837.20 | 1,837.20 | 251,020 |
| 2023-10-03 | 1,656.00 | 1,695.50 | 1,626.70 | 1,674.45 | 1,674.45 | 474,798 |
| 2023-10-02 | 1,684.10 | 1,716.00 | 1,600.00 | 1,654.70 | 1,654.70 | 237,462 |
| 2023-09-29 | 1,721.00 | 1,750.00 | 1,650.00 | 1,674.65 | 1,674.65 | 246,738 |
| 2023-09-28 | 1,685.00 | 1,760.00 | 1,685.00 | 1,749.10 | 1,749.10 | 188,888 |
| 2023-09-27 | 1,606.00 | 1,711.75 | 1,606.00 | 1,679.00 | 1,679.00 | 159,084 |
| 2023-09-26 | 1,591.00 | 1,632.85 | 1,562.00 | 1,613.30 | 1,613.30 | 198,527 |
| 2023-09-25 | 1,670.00 | 1,670.00 | 1,589.60 | 1,592.55 | 1,592.55 | 92,179 |
| 2023-09-22 | 1,649.35 | 1,698.60 | 1,626.90 | 1,633.60 | 1,633.60 | 128,879 |
| 2023-09-21 | 1,677.85 | 1,680.00 | 1,600.00 | 1,631.65 | 1,631.65 | 196,480 |
| 2023-09-20 | 1,740.00 | 1,759.90 | 1,672.00 | 1,678.60 | 1,678.60 | 225,060 |
| 2023-09-19 | 1,815.00 | 1,830.00 | 1,711.70 | 1,754.40 | 1,754.40 | 240,110 |
| 2023-09-18 | 1,686.00 | 1,815.00 | 1,665.00 | 1,802.25 | 1,802.25 | 278,307 |
| 2023-09-15 | 1,800.00 | 1,800.00 | 1,678.00 | 1,681.80 | 1,681.80 | 208,654 |
| 2023-09-14 | 1,750.00 | 1,776.25 | 1,702.35 | 1,754.20 | 1,754.20 | 284,634 |
| 2023-09-13 | 1,672.25 | 1,749.00 | 1,650.00 | 1,706.95 | 1,706.95 | 284,973 |
| 2023-09-12 | 1,540.00 | 1,675.40 | 1,513.20 | 1,667.60 | 1,667.60 | 500,788 |
| 2023-09-11 | 1,614.00 | 1,642.95 | 1,514.00 | 1,548.80 | 1,548.80 | 379,410 |
| 2023-09-08 | 1,677.00 | 1,781.75 | 1,586.00 | 1,611.75 | 1,611.75 | 367,350 |
| 2023-09-07 | 1,774.60 | 1,775.80 | 1,668.50 | 1,682.05 | 1,682.05 | 303,234 |
| 2023-09-06 | 1,820.00 | 1,861.30 | 1,775.00 | 1,777.55 | 1,777.55 | 181,432 |
| 2023-09-05 | 1,894.85 | 1,894.85 | 1,800.00 | 1,828.60 | 1,828.60 | 281,964 |
| 2023-09-04 | 1,921.00 | 1,950.00 | 1,820.00 | 1,898.75 | 1,898.75 | 64,809 |
| 2023-09-01 | 1,992.60 | 1,992.60 | 1,920.65 | 1,924.85 | 1,924.85 | 115,199 |
| 2023-08-31 | 2,075.00 | 2,084.40 | 1,956.00 | 1,977.25 | 1,977.25 | 199,112 |
| 2023-08-30 | 2,090.00 | 2,119.45 | 2,021.30 | 2,026.00 | 2,026.00 | 181,732 |
| 2023-08-29 | 2,080.00 | 2,162.80 | 2,050.00 | 2,075.80 | 2,075.80 | 289,633 |
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.