Transportadora de Gas del Sur SA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 2,080.00 | 2,162.80 | 2,050.00 | 2,075.80 | 2,075.80 | 289,633 |
| 2023-08-28 | 2,024.00 | 2,077.40 | 2,000.00 | 2,069.05 | 2,069.05 | 360,734 |
| 2023-08-25 | 1,950.00 | 2,024.00 | 1,950.00 | 1,996.05 | 1,996.05 | 247,527 |
| 2023-08-24 | 1,992.30 | 2,023.80 | 1,954.20 | 1,968.65 | 1,968.65 | 206,310 |
| 2023-08-23 | 1,947.00 | 2,005.70 | 1,940.00 | 2,001.75 | 2,001.75 | 205,554 |
| 2023-08-22 | 1,930.00 | 1,952.00 | 1,860.20 | 1,947.60 | 1,947.60 | 315,303 |
| 2023-08-18 | 1,912.55 | 1,938.70 | 1,872.00 | 1,930.25 | 1,930.25 | 229,604 |
| 2023-08-17 | 1,811.40 | 1,968.00 | 1,810.00 | 1,957.80 | 1,957.80 | 402,413 |
| 2023-08-16 | 1,703.50 | 1,871.05 | 1,703.50 | 1,804.05 | 1,804.05 | 583,249 |
| 2023-08-15 | 1,524.00 | 1,681.95 | 1,524.00 | 1,679.00 | 1,679.00 | 246,362 |
| 2023-08-14 | 1,433.00 | 1,594.00 | 1,427.15 | 1,523.85 | 1,523.85 | 304,680 |
| 2023-08-11 | 1,500.00 | 1,500.00 | 1,429.80 | 1,490.40 | 1,490.40 | 221,769 |
| 2023-08-10 | 1,414.00 | 1,478.00 | 1,405.20 | 1,461.50 | 1,461.50 | 219,404 |
| 2023-08-09 | 1,392.00 | 1,444.35 | 1,379.20 | 1,414.40 | 1,414.40 | 181,190 |
| 2023-08-08 | 1,375.30 | 1,471.80 | 1,375.30 | 1,392.15 | 1,392.15 | 341,168 |
| 2023-08-07 | 1,360.00 | 1,383.00 | 1,352.50 | 1,360.05 | 1,360.05 | 349,629 |
| 2023-08-04 | 1,320.00 | 1,400.00 | 1,320.00 | 1,355.80 | 1,355.80 | 270,609 |
| 2023-08-03 | 1,312.00 | 1,349.00 | 1,292.35 | 1,326.85 | 1,326.85 | 215,210 |
| 2023-08-02 | 1,340.00 | 1,354.90 | 1,287.00 | 1,308.95 | 1,308.95 | 221,141 |
| 2023-08-01 | 1,380.00 | 1,383.00 | 1,324.05 | 1,335.35 | 1,335.35 | 243,801 |
| 2023-07-31 | 1,362.45 | 1,389.15 | 1,355.35 | 1,366.60 | 1,366.60 | 110,900 |
| 2023-07-28 | 1,348.00 | 1,392.50 | 1,346.60 | 1,362.45 | 1,362.45 | 110,921 |
| 2023-07-27 | 1,440.00 | 1,440.00 | 1,335.00 | 1,339.20 | 1,339.20 | 137,794 |
| 2023-07-26 | 1,440.00 | 1,464.00 | 1,400.00 | 1,438.15 | 1,438.15 | 102,751 |
| 2023-07-25 | 1,443.15 | 1,458.00 | 1,403.00 | 1,446.90 | 1,446.90 | 171,024 |
| 2023-07-24 | 1,497.60 | 1,497.60 | 1,428.50 | 1,440.05 | 1,440.05 | 118,494 |
| 2023-07-21 | 1,428.50 | 1,486.35 | 1,414.00 | 1,481.55 | 1,481.55 | 159,546 |
| 2023-07-20 | 1,430.00 | 1,432.35 | 1,401.00 | 1,428.60 | 1,428.60 | 86,994 |
| 2023-07-19 | 1,463.00 | 1,463.00 | 1,400.00 | 1,413.15 | 1,413.15 | 118,739 |
| 2023-07-18 | 1,450.00 | 1,477.50 | 1,441.60 | 1,451.60 | 1,451.60 | 119,981 |
| 2023-07-17 | 1,421.85 | 1,471.00 | 1,419.95 | 1,448.75 | 1,448.75 | 126,350 |
| 2023-07-14 | 1,434.05 | 1,435.55 | 1,380.00 | 1,397.70 | 1,397.70 | 152,898 |
| 2023-07-13 | 1,410.50 | 1,440.00 | 1,403.65 | 1,437.55 | 1,437.55 | 150,843 |
| 2023-07-12 | 1,399.50 | 1,410.00 | 1,370.25 | 1,394.20 | 1,394.20 | 187,608 |
| 2023-07-11 | 1,393.50 | 1,396.30 | 1,364.00 | 1,375.80 | 1,375.80 | 136,341 |
| 2023-07-10 | 1,422.00 | 1,425.80 | 1,388.00 | 1,394.55 | 1,394.55 | 171,076 |
| 2023-07-07 | 1,380.00 | 1,427.00 | 1,353.00 | 1,424.60 | 1,424.60 | 151,572 |
| 2023-07-06 | 1,420.35 | 1,420.35 | 1,340.00 | 1,354.30 | 1,354.30 | 171,883 |
| 2023-07-05 | 1,411.85 | 1,447.80 | 1,392.00 | 1,424.10 | 1,424.10 | 326,289 |
| 2023-07-04 | 1,440.00 | 1,495.00 | 1,415.00 | 1,458.50 | 1,458.50 | 92,644 |
| 2023-07-03 | 1,413.00 | 1,500.00 | 1,382.60 | 1,424.30 | 1,424.30 | 328,172 |
| 2023-06-30 | 1,365.00 | 1,420.00 | 1,347.20 | 1,414.60 | 1,414.60 | 234,369 |
| 2023-06-29 | 1,313.20 | 1,359.00 | 1,305.00 | 1,350.20 | 1,350.20 | 516,553 |
| 2023-06-28 | 1,380.00 | 1,398.00 | 1,250.00 | 1,299.80 | 1,299.80 | 445,306 |
| 2023-06-27 | 1,407.00 | 1,420.00 | 1,331.45 | 1,344.90 | 1,344.90 | 360,153 |
| 2023-06-26 | 1,430.00 | 1,449.00 | 1,366.95 | 1,422.60 | 1,422.60 | 303,766 |
| 2023-06-23 | 1,344.90 | 1,381.40 | 1,335.90 | 1,370.65 | 1,370.65 | 184,165 |
| 2023-06-22 | 1,394.35 | 1,394.35 | 1,330.00 | 1,340.15 | 1,340.15 | 354,650 |
| 2023-06-21 | 1,380.00 | 1,418.85 | 1,360.05 | 1,415.60 | 1,415.60 | 565,673 |
| 2023-06-16 | 1,280.00 | 1,365.45 | 1,255.30 | 1,355.55 | 1,355.55 | 434,061 |
| 2023-06-15 | 1,250.00 | 1,278.00 | 1,230.00 | 1,262.90 | 1,262.90 | 212,604 |
| 2023-06-14 | 1,240.00 | 1,252.35 | 1,200.00 | 1,217.05 | 1,217.05 | 291,191 |
| 2023-06-13 | 1,297.80 | 1,297.80 | 1,220.50 | 1,232.50 | 1,232.50 | 291,347 |
| 2023-06-12 | 1,261.00 | 1,290.00 | 1,239.00 | 1,273.75 | 1,273.75 | 152,705 |
| 2023-06-09 | 1,282.00 | 1,315.85 | 1,265.00 | 1,276.10 | 1,276.10 | 130,032 |
| 2023-06-08 | 1,316.00 | 1,330.30 | 1,276.00 | 1,295.50 | 1,295.50 | 220,391 |
| 2023-06-07 | 1,290.00 | 1,301.35 | 1,272.05 | 1,283.60 | 1,283.60 | 224,014 |
| 2023-06-06 | 1,290.00 | 1,345.00 | 1,281.40 | 1,284.10 | 1,284.10 | 425,713 |
| 2023-06-05 | 1,288.00 | 1,295.00 | 1,251.00 | 1,277.65 | 1,277.65 | 330,566 |
| 2023-06-02 | 1,276.60 | 1,277.95 | 1,230.00 | 1,272.60 | 1,272.60 | 284,650 |
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.