Transportadora de Gas del Sur SA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 1,215.00 | 1,277.00 | 1,215.00 | 1,274.25 | 1,274.25 | 197,470 |
| 2023-05-31 | 1,229.45 | 1,238.50 | 1,176.00 | 1,201.15 | 1,201.15 | 190,862 |
| 2023-05-30 | 1,227.20 | 1,237.85 | 1,208.00 | 1,229.45 | 1,229.45 | 108,836 |
| 2023-05-29 | 1,249.00 | 1,270.00 | 1,215.00 | 1,254.25 | 1,254.25 | 73,947 |
| 2023-05-24 | 1,239.00 | 1,263.00 | 1,235.00 | 1,260.90 | 1,260.90 | 217,214 |
| 2023-05-23 | 1,220.00 | 1,273.75 | 1,217.00 | 1,233.00 | 1,233.00 | 324,178 |
| 2023-05-22 | 1,241.50 | 1,247.70 | 1,200.00 | 1,213.20 | 1,213.20 | 159,803 |
| 2023-05-19 | 1,243.00 | 1,270.00 | 1,228.40 | 1,241.65 | 1,241.65 | 155,010 |
| 2023-05-18 | 1,210.25 | 1,235.00 | 1,186.00 | 1,223.75 | 1,223.75 | 136,595 |
| 2023-05-17 | 1,177.00 | 1,235.75 | 1,177.00 | 1,211.95 | 1,211.95 | 240,169 |
| 2023-05-16 | 1,217.40 | 1,239.60 | 1,159.55 | 1,166.85 | 1,166.85 | 311,891 |
| 2023-05-15 | 1,222.55 | 1,231.10 | 1,161.50 | 1,197.05 | 1,197.05 | 306,427 |
| 2023-05-12 | 1,157.00 | 1,239.65 | 1,156.00 | 1,231.15 | 1,231.15 | 436,394 |
| 2023-05-11 | 1,099.75 | 1,156.00 | 1,082.00 | 1,153.05 | 1,153.05 | 143,793 |
| 2023-05-10 | 1,109.50 | 1,110.00 | 1,030.00 | 1,101.85 | 1,101.85 | 191,949 |
| 2023-05-09 | 1,087.00 | 1,130.80 | 1,070.00 | 1,111.70 | 1,111.70 | 206,421 |
| 2023-05-08 | 1,085.00 | 1,105.80 | 1,077.00 | 1,102.25 | 1,102.25 | 231,757 |
| 2023-05-05 | 980.00 | 1,078.00 | 980.00 | 1,075.25 | 1,075.25 | 200,662 |
| 2023-05-04 | 993.95 | 993.95 | 965.00 | 971.20 | 971.20 | 120,893 |
| 2023-05-03 | 1,040.00 | 1,040.00 | 975.00 | 982.35 | 982.35 | 112,268 |
| 2023-05-02 | 1,050.00 | 1,050.00 | 988.00 | 1,026.30 | 1,026.30 | 98,241 |
| 2023-04-28 | 1,007.50 | 1,045.70 | 980.20 | 1,037.90 | 1,037.90 | 336,628 |
| 2023-04-27 | 1,050.00 | 1,050.00 | 1,000.00 | 1,007.20 | 1,007.20 | 209,852 |
| 2023-04-26 | 1,019.00 | 1,043.95 | 988.00 | 1,035.35 | 1,035.35 | 269,326 |
| 2023-04-25 | 981.45 | 1,028.90 | 971.00 | 1,009.75 | 1,009.75 | 513,869 |
| 2023-04-24 | 938.75 | 999.00 | 938.75 | 992.70 | 992.70 | 203,976 |
| 2023-04-21 | 909.55 | 948.55 | 895.35 | 938.65 | 938.65 | 223,528 |
| 2023-04-20 | 892.95 | 908.00 | 871.50 | 894.15 | 894.15 | 179,033 |
| 2023-04-19 | 928.00 | 928.00 | 886.95 | 893.00 | 893.00 | 412,303 |
| 2023-04-18 | 934.65 | 972.05 | 923.50 | 947.75 | 947.75 | 277,799 |
| 2023-04-17 | 920.00 | 939.35 | 913.25 | 934.65 | 934.65 | 376,882 |
| 2023-04-14 | 912.00 | 940.00 | 900.00 | 917.30 | 917.30 | 276,217 |
| 2023-04-13 | 901.00 | 912.00 | 886.80 | 908.60 | 908.60 | 298,725 |
| 2023-04-12 | 870.00 | 903.75 | 870.00 | 896.20 | 896.20 | 330,045 |
| 2023-04-11 | 850.00 | 882.25 | 850.00 | 866.30 | 866.30 | 213,627 |
| 2023-04-10 | 829.20 | 848.45 | 829.20 | 844.60 | 844.60 | 83,588 |
| 2023-04-05 | 816.70 | 845.00 | 814.00 | 830.30 | 830.30 | 143,826 |
| 2023-04-04 | 857.45 | 862.70 | 825.00 | 836.25 | 836.25 | 153,781 |
| 2023-04-03 | 834.00 | 865.00 | 834.00 | 861.95 | 861.95 | 97,601 |
| 2023-03-31 | 834.25 | 861.00 | 813.00 | 824.75 | 824.75 | 198,617 |
| 2023-03-30 | 815.00 | 834.25 | 807.25 | 831.30 | 831.30 | 72,945 |
| 2023-03-29 | 788.00 | 818.00 | 788.00 | 814.60 | 814.60 | 180,290 |
| 2023-03-28 | 770.00 | 795.00 | 757.00 | 787.10 | 787.10 | 162,125 |
| 2023-03-27 | 709.00 | 768.30 | 709.00 | 767.10 | 767.10 | 115,433 |
| 2023-03-23 | 728.00 | 737.20 | 702.80 | 708.10 | 708.10 | 232,655 |
| 2023-03-22 | 724.00 | 749.00 | 700.00 | 724.75 | 724.75 | 324,299 |
| 2023-03-21 | 704.15 | 730.00 | 699.00 | 724.00 | 724.00 | 378,798 |
| 2023-03-20 | 707.90 | 720.00 | 687.00 | 693.00 | 693.00 | 136,273 |
| 2023-03-17 | 709.00 | 716.90 | 680.00 | 707.90 | 707.90 | 183,090 |
| 2023-03-16 | 670.00 | 714.65 | 665.00 | 710.80 | 710.80 | 207,296 |
| 2023-03-15 | 702.85 | 702.85 | 664.00 | 665.65 | 665.65 | 293,496 |
| 2023-03-14 | 754.30 | 777.00 | 706.60 | 714.95 | 714.95 | 209,517 |
| 2023-03-13 | 775.40 | 775.40 | 737.35 | 740.10 | 740.10 | 207,599 |
| 2023-03-10 | 805.00 | 810.00 | 765.90 | 781.10 | 781.10 | 134,013 |
| 2023-03-09 | 824.00 | 830.00 | 798.00 | 798.00 | 798.00 | 87,991 |
| 2023-03-08 | 804.00 | 821.05 | 800.00 | 811.50 | 811.50 | 118,194 |
| 2023-03-07 | 839.00 | 852.00 | 799.00 | 805.30 | 805.30 | 127,509 |
| 2023-03-06 | 797.00 | 837.00 | 784.05 | 837.00 | 837.00 | 284,140 |
| 2023-03-03 | 804.00 | 819.50 | 779.50 | 801.60 | 801.60 | 184,078 |
| 2023-03-02 | 833.00 | 846.90 | 802.40 | 805.00 | 805.00 | 143,814 |
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.