Transportadora de Gas del Sur SA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 835.00 | 855.00 | 808.60 | 837.00 | 837.00 | 80,096 |
| 2023-02-28 | 849.00 | 857.00 | 800.00 | 834.55 | 834.55 | 96,012 |
| 2023-02-27 | 846.00 | 864.00 | 831.00 | 840.00 | 840.00 | 159,928 |
| 2023-02-24 | 860.00 | 860.00 | 832.55 | 840.00 | 840.00 | 59,300 |
| 2023-02-23 | 830.00 | 850.00 | 830.00 | 850.00 | 850.00 | 110,662 |
| 2023-02-22 | 839.00 | 849.00 | 814.00 | 825.50 | 825.50 | 115,120 |
| 2023-02-17 | 876.00 | 876.00 | 821.10 | 839.05 | 839.05 | 130,937 |
| 2023-02-16 | 880.00 | 889.85 | 856.00 | 875.00 | 875.00 | 125,912 |
| 2023-02-15 | 870.50 | 876.05 | 839.00 | 867.55 | 867.55 | 155,980 |
| 2023-02-14 | 860.00 | 888.00 | 857.00 | 875.00 | 875.00 | 195,474 |
| 2023-02-13 | 845.00 | 869.20 | 825.00 | 858.00 | 858.00 | 195,418 |
| 2023-02-10 | 812.00 | 838.00 | 806.00 | 835.00 | 835.00 | 103,883 |
| 2023-02-09 | 842.00 | 855.00 | 800.15 | 810.00 | 810.00 | 148,712 |
| 2023-02-08 | 819.50 | 842.00 | 801.00 | 840.50 | 840.50 | 159,835 |
| 2023-02-07 | 783.00 | 821.00 | 783.00 | 800.40 | 800.40 | 182,322 |
| 2023-02-06 | 770.40 | 780.00 | 755.40 | 774.00 | 774.00 | 253,327 |
| 2023-02-03 | 808.50 | 827.00 | 767.85 | 771.00 | 771.00 | 154,260 |
| 2023-02-02 | 815.00 | 835.00 | 796.10 | 804.00 | 804.00 | 164,455 |
| 2023-02-01 | 836.45 | 847.00 | 799.00 | 811.00 | 811.00 | 169,520 |
| 2023-01-31 | 822.90 | 836.45 | 800.00 | 830.00 | 830.00 | 159,489 |
| 2023-01-30 | 848.00 | 848.00 | 795.00 | 796.50 | 796.50 | 222,478 |
| 2023-01-27 | 860.00 | 868.70 | 830.20 | 833.10 | 833.10 | 258,473 |
| 2023-01-26 | 870.00 | 880.00 | 847.00 | 858.45 | 858.45 | 305,909 |
| 2023-01-25 | 816.50 | 865.50 | 800.00 | 862.00 | 862.00 | 340,796 |
| 2023-01-24 | 799.00 | 817.00 | 775.00 | 817.00 | 817.00 | 359,622 |
| 2023-01-23 | 770.00 | 829.00 | 770.00 | 793.95 | 793.95 | 396,404 |
| 2023-01-20 | 747.00 | 766.15 | 735.00 | 762.00 | 762.00 | 370,282 |
| 2023-01-19 | 769.00 | 775.00 | 699.15 | 733.50 | 733.50 | 620,061 |
| 2023-01-18 | 864.00 | 868.00 | 771.05 | 778.00 | 778.00 | 377,895 |
| 2023-01-17 | 860.00 | 884.00 | 840.00 | 848.00 | 848.00 | 272,932 |
| 2023-01-16 | 842.00 | 873.00 | 829.00 | 872.00 | 872.00 | 130,593 |
| 2023-01-13 | 845.00 | 845.00 | 820.00 | 830.00 | 830.00 | 124,363 |
| 2023-01-12 | 791.50 | 834.95 | 791.00 | 824.95 | 824.95 | 264,113 |
| 2023-01-11 | 798.00 | 809.90 | 777.65 | 788.00 | 788.00 | 342,000 |
| 2023-01-10 | 853.50 | 853.50 | 795.00 | 797.75 | 797.75 | 150,194 |
| 2023-01-09 | 855.00 | 870.75 | 822.60 | 834.00 | 834.00 | 164,127 |
| 2023-01-06 | 850.00 | 870.00 | 827.15 | 828.50 | 828.50 | 240,430 |
| 2023-01-05 | 790.00 | 849.65 | 787.90 | 838.00 | 838.00 | 194,068 |
| 2023-01-04 | 797.50 | 818.90 | 771.05 | 790.40 | 790.40 | 297,843 |
| 2023-01-03 | 827.10 | 831.90 | 797.00 | 797.00 | 797.00 | 346,213 |
| 2023-01-02 | 818.00 | 850.00 | 815.00 | 839.00 | 839.00 | 229,620 |
| 2022-12-30 | 817.00 | 825.00 | 774.70 | 812.90 | 812.90 | 70,877 |
| 2022-12-29 | 788.05 | 828.00 | 784.05 | 803.00 | 803.00 | 208,113 |
| 2022-12-28 | 785.25 | 812.05 | 770.00 | 791.95 | 791.95 | 321,016 |
| 2022-12-27 | 755.00 | 783.05 | 726.75 | 782.95 | 782.95 | 214,885 |
| 2022-12-26 | 727.00 | 770.75 | 715.00 | 753.50 | 753.50 | 121,842 |
| 2022-12-23 | 704.50 | 727.00 | 692.00 | 727.00 | 727.00 | 155,279 |
| 2022-12-22 | 688.00 | 706.00 | 677.50 | 704.00 | 704.00 | 211,294 |
| 2022-12-21 | 649.90 | 687.50 | 647.00 | 687.50 | 687.50 | 213,193 |
| 2022-12-20 | 625.00 | 643.00 | 625.00 | 639.80 | 639.80 | 12,668 |
| 2022-12-19 | 604.00 | 641.50 | 603.10 | 626.00 | 626.00 | 173,291 |
| 2022-12-16 | 598.70 | 604.45 | 586.00 | 604.00 | 604.00 | 119,535 |
| 2022-12-15 | 617.00 | 617.00 | 584.50 | 592.50 | 592.50 | 160,017 |
| 2022-12-14 | 605.00 | 620.00 | 580.50 | 596.00 | 596.00 | 167,623 |
| 2022-12-13 | 625.00 | 640.00 | 606.00 | 609.00 | 609.00 | 195,282 |
| 2022-12-12 | 613.90 | 628.00 | 589.00 | 626.50 | 626.50 | 526,796 |
| 2022-12-07 | 658.00 | 660.00 | 634.00 | 641.45 | 641.45 | 213,129 |
| 2022-12-06 | 643.90 | 654.00 | 618.55 | 625.50 | 625.50 | 196,645 |
| 2022-12-05 | 660.00 | 668.50 | 624.00 | 626.00 | 626.00 | 286,235 |
| 2022-12-02 | 660.00 | 664.00 | 630.90 | 645.05 | 645.05 | 166,964 |
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.