Transportadora de Gas del Sur SA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 646.00 | 667.95 | 630.00 | 657.00 | 657.00 | 319,890 |
| 2022-11-30 | 642.00 | 660.00 | 640.00 | 650.00 | 650.00 | 158,424 |
| 2022-11-29 | 620.00 | 647.00 | 603.50 | 644.00 | 644.00 | 169,678 |
| 2022-11-28 | 602.00 | 624.75 | 586.00 | 602.00 | 602.00 | 215,720 |
| 2022-11-25 | 600.00 | 620.00 | 585.00 | 606.50 | 606.50 | 110,499 |
| 2022-11-24 | 582.55 | 600.00 | 582.55 | 595.00 | 595.00 | 48,226 |
| 2022-11-23 | 600.00 | 612.00 | 576.95 | 585.00 | 585.00 | 141,220 |
| 2022-11-22 | 576.00 | 599.00 | 570.00 | 598.00 | 598.00 | 130,407 |
| 2022-11-18 | 580.00 | 582.50 | 558.00 | 576.00 | 576.00 | 109,069 |
| 2022-11-17 | 579.95 | 579.95 | 553.00 | 570.00 | 570.00 | 108,561 |
| 2022-11-16 | 580.00 | 589.90 | 555.00 | 570.00 | 570.00 | 132,473 |
| 2022-11-15 | 555.00 | 584.50 | 554.00 | 570.00 | 570.00 | 326,843 |
| 2022-11-14 | 550.00 | 554.10 | 523.00 | 552.00 | 552.00 | 154,028 |
| 2022-11-11 | 505.00 | 533.30 | 505.00 | 527.10 | 527.10 | 110,715 |
| 2022-11-10 | 525.00 | 525.00 | 501.00 | 506.05 | 506.05 | 83,048 |
| 2022-11-09 | 542.00 | 550.00 | 507.00 | 509.95 | 509.95 | 106,890 |
| 2022-11-08 | 550.00 | 560.00 | 522.00 | 540.00 | 540.00 | 168,758 |
| 2022-11-07 | 585.00 | 598.50 | 557.00 | 558.50 | 558.50 | 137,440 |
| 2022-11-04 | 570.00 | 582.85 | 565.00 | 575.30 | 575.30 | 71,854 |
| 2022-11-03 | 550.00 | 563.00 | 532.80 | 561.75 | 561.75 | 74,528 |
| 2022-11-02 | 552.00 | 562.80 | 541.55 | 552.20 | 552.20 | 183,362 |
| 2022-11-01 | 537.00 | 558.10 | 537.00 | 556.85 | 556.85 | 102,718 |
| 2022-10-31 | 527.00 | 537.75 | 523.00 | 536.75 | 536.75 | 136,079 |
| 2022-10-28 | 523.00 | 531.50 | 510.00 | 522.95 | 522.95 | 107,470 |
| 2022-10-27 | 501.00 | 526.00 | 498.00 | 522.45 | 522.45 | 199,811 |
| 2022-10-26 | 482.00 | 515.00 | 481.80 | 499.40 | 499.40 | 138,833 |
| 2022-10-25 | 476.00 | 490.00 | 476.00 | 482.35 | 482.35 | 56,456 |
| 2022-10-24 | 491.10 | 491.10 | 472.25 | 475.90 | 475.90 | 67,384 |
| 2022-10-21 | 495.10 | 495.10 | 483.50 | 491.10 | 491.10 | 131,254 |
| 2022-10-20 | 481.40 | 490.00 | 475.90 | 477.95 | 477.95 | 71,453 |
| 2022-10-19 | 471.00 | 480.00 | 465.05 | 471.70 | 471.70 | 207,106 |
| 2022-10-18 | 472.10 | 483.95 | 464.00 | 474.60 | 474.60 | 48,750 |
| 2022-10-17 | 485.00 | 488.95 | 468.30 | 471.95 | 471.95 | 75,492 |
| 2022-10-14 | 498.00 | 498.00 | 470.00 | 475.95 | 475.95 | 43,118 |
| 2022-10-13 | 479.00 | 509.45 | 471.00 | 496.25 | 496.25 | 41,972 |
| 2022-10-12 | 477.25 | 483.50 | 472.65 | 480.25 | 480.25 | 43,490 |
| 2022-10-11 | 509.90 | 509.90 | 475.00 | 477.25 | 477.25 | 92,269 |
| 2022-10-06 | 530.00 | 530.00 | 508.00 | 511.50 | 511.50 | 97,205 |
| 2022-10-05 | 489.00 | 511.95 | 476.75 | 508.80 | 508.80 | 150,982 |
| 2022-10-04 | 485.00 | 492.00 | 474.05 | 480.85 | 480.85 | 93,861 |
| 2022-10-03 | 461.00 | 489.20 | 461.00 | 474.80 | 474.80 | 87,844 |
| 2022-09-30 | 455.00 | 464.00 | 453.00 | 458.55 | 458.55 | 44,565 |
| 2022-09-29 | 448.00 | 462.00 | 438.00 | 452.95 | 452.95 | 144,318 |
| 2022-09-28 | 440.90 | 447.50 | 427.75 | 446.75 | 446.75 | 68,549 |
| 2022-09-27 | 440.00 | 445.75 | 421.25 | 428.05 | 428.05 | 111,274 |
| 2022-09-26 | 450.55 | 450.55 | 423.00 | 427.95 | 427.95 | 111,154 |
| 2022-09-23 | 477.00 | 477.00 | 447.00 | 450.55 | 450.55 | 169,529 |
| 2022-09-22 | 474.50 | 489.00 | 462.20 | 487.50 | 487.50 | 68,170 |
| 2022-09-21 | 481.00 | 485.00 | 460.00 | 474.50 | 474.50 | 327,085 |
| 2022-09-20 | 495.00 | 495.00 | 471.70 | 475.35 | 475.35 | 99,694 |
| 2022-09-19 | 475.00 | 495.00 | 460.00 | 491.40 | 491.40 | 139,397 |
| 2022-09-16 | 465.00 | 474.20 | 454.00 | 465.50 | 465.50 | 187,524 |
| 2022-09-15 | 485.00 | 485.00 | 463.00 | 466.55 | 466.55 | 153,623 |
| 2022-09-14 | 442.00 | 473.30 | 442.00 | 471.55 | 471.55 | 240,556 |
| 2022-09-13 | 449.00 | 452.95 | 427.95 | 436.70 | 436.70 | 169,506 |
| 2022-09-12 | 432.00 | 454.00 | 432.00 | 449.15 | 449.15 | 262,143 |
| 2022-09-09 | 430.00 | 432.10 | 411.30 | 427.35 | 427.35 | 111,207 |
| 2022-09-08 | 435.00 | 439.15 | 411.00 | 417.50 | 417.50 | 287,306 |
| 2022-09-07 | 399.00 | 433.40 | 393.00 | 431.15 | 431.15 | 254,722 |
| 2022-09-06 | 400.00 | 405.50 | 391.00 | 399.00 | 399.00 | 176,388 |
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.