Transportadora de Gas del Sur SA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 399.00 | 410.00 | 396.00 | 407.80 | 407.80 | 67,416 |
| 2022-09-02 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 0 |
| 2022-09-01 | 395.00 | 405.00 | 381.30 | 384.00 | 384.00 | 192,856 |
| 2022-08-31 | 407.95 | 415.00 | 393.50 | 394.55 | 394.55 | 132,633 |
| 2022-08-30 | 438.00 | 438.00 | 406.00 | 409.55 | 409.55 | 396,986 |
| 2022-08-29 | 425.00 | 445.10 | 416.00 | 439.70 | 439.70 | 199,373 |
| 2022-08-26 | 426.00 | 426.00 | 416.00 | 423.00 | 423.00 | 156,226 |
| 2022-08-25 | 413.00 | 428.00 | 413.00 | 422.40 | 422.40 | 118,051 |
| 2022-08-24 | 419.00 | 424.00 | 410.00 | 419.75 | 419.75 | 98,178 |
| 2022-08-23 | 396.50 | 415.00 | 389.00 | 414.10 | 414.10 | 129,105 |
| 2022-08-22 | 388.75 | 394.50 | 378.00 | 393.80 | 393.80 | 143,586 |
| 2022-08-19 | 384.00 | 392.00 | 368.00 | 390.00 | 390.00 | 252,629 |
| 2022-08-18 | 373.45 | 389.00 | 370.10 | 385.25 | 385.25 | 137,332 |
| 2022-08-17 | 358.50 | 368.70 | 358.50 | 363.40 | 363.40 | 97,087 |
| 2022-08-16 | 373.45 | 373.45 | 355.05 | 358.15 | 358.15 | 234,262 |
| 2022-08-12 | 361.00 | 384.20 | 360.00 | 377.65 | 377.65 | 148,346 |
| 2022-08-11 | 350.00 | 360.25 | 343.45 | 359.85 | 359.85 | 104,745 |
| 2022-08-10 | 344.20 | 356.85 | 338.00 | 343.90 | 343.90 | 107,942 |
| 2022-08-09 | 356.00 | 359.00 | 342.00 | 344.20 | 344.20 | 72,149 |
| 2022-08-08 | 343.00 | 355.00 | 340.50 | 354.65 | 354.65 | 132,192 |
| 2022-08-05 | 331.50 | 341.50 | 331.50 | 339.30 | 339.30 | 159,855 |
| 2022-08-04 | 331.00 | 336.45 | 325.00 | 331.45 | 331.45 | 164,430 |
| 2022-08-03 | 323.50 | 335.00 | 323.50 | 329.95 | 329.95 | 109,536 |
| 2022-08-02 | 332.00 | 339.35 | 321.50 | 329.00 | 329.00 | 121,424 |
| 2022-08-01 | 360.00 | 360.00 | 325.50 | 331.55 | 331.55 | 208,726 |
| 2022-07-29 | 374.00 | 377.45 | 347.30 | 349.65 | 349.65 | 198,837 |
| 2022-07-28 | 351.60 | 378.00 | 341.00 | 371.05 | 371.05 | 214,293 |
| 2022-07-27 | 330.00 | 356.20 | 323.00 | 351.15 | 351.15 | 219,705 |
| 2022-07-26 | 330.00 | 336.00 | 324.00 | 328.35 | 328.35 | 72,460 |
| 2022-07-25 | 319.00 | 328.00 | 310.50 | 327.60 | 327.60 | 76,017 |
| 2022-07-22 | 312.00 | 314.75 | 306.00 | 313.45 | 313.45 | 150,135 |
| 2022-07-21 | 299.00 | 323.00 | 299.00 | 314.85 | 314.85 | 102,454 |
| 2022-07-20 | 317.75 | 317.75 | 297.00 | 298.40 | 298.40 | 159,070 |
| 2022-07-19 | 301.75 | 313.00 | 301.75 | 311.25 | 311.25 | 93,814 |
| 2022-07-18 | 300.00 | 304.45 | 297.00 | 301.75 | 301.75 | 68,214 |
| 2022-07-15 | 287.80 | 295.00 | 286.00 | 293.35 | 293.35 | 54,110 |
| 2022-07-14 | 291.65 | 294.45 | 284.00 | 286.85 | 286.85 | 79,904 |
| 2022-07-13 | 299.00 | 302.60 | 289.00 | 295.90 | 295.90 | 101,612 |
| 2022-07-12 | 302.20 | 305.50 | 298.00 | 299.90 | 299.90 | 117,282 |
| 2022-07-11 | 312.00 | 312.00 | 295.00 | 305.20 | 305.20 | 70,440 |
| 2022-07-08 | 307.70 | 312.00 | 298.65 | 311.75 | 311.75 | 263,368 |
| 2022-07-07 | 280.00 | 306.00 | 280.00 | 301.15 | 301.15 | 93,694 |
| 2022-07-06 | 271.00 | 280.00 | 259.50 | 278.35 | 278.35 | 42,223 |
| 2022-07-05 | 260.25 | 281.00 | 260.25 | 267.45 | 267.45 | 78,517 |
| 2022-07-04 | 264.00 | 266.00 | 254.00 | 258.90 | 258.90 | 23,853 |
| 2022-07-01 | 260.50 | 270.00 | 257.00 | 266.20 | 266.20 | 42,254 |
| 2022-06-30 | 262.95 | 262.95 | 251.05 | 260.50 | 260.50 | 35,943 |
| 2022-06-29 | 271.90 | 271.90 | 260.00 | 262.00 | 262.00 | 94,587 |
| 2022-06-28 | 261.55 | 270.00 | 258.65 | 270.00 | 270.00 | 149,496 |
| 2022-06-27 | 245.85 | 259.40 | 243.25 | 256.35 | 256.35 | 59,231 |
| 2022-06-24 | 248.70 | 248.70 | 238.00 | 242.60 | 242.60 | 100,001 |
| 2022-06-23 | 257.00 | 257.00 | 241.85 | 245.80 | 245.80 | 96,538 |
| 2022-06-22 | 261.00 | 268.70 | 255.00 | 257.80 | 257.80 | 38,660 |
| 2022-06-21 | 252.00 | 263.20 | 247.10 | 261.25 | 261.25 | 86,025 |
| 2022-06-16 | 259.00 | 259.00 | 252.00 | 254.40 | 254.40 | 35,338 |
| 2022-06-15 | 263.50 | 268.00 | 257.00 | 265.70 | 265.70 | 53,863 |
| 2022-06-14 | 270.40 | 272.95 | 257.00 | 262.70 | 262.70 | 49,698 |
| 2022-06-13 | 268.00 | 278.00 | 265.00 | 270.50 | 270.50 | 18,038 |
| 2022-06-10 | 280.00 | 280.00 | 274.00 | 279.25 | 279.25 | 41,476 |
| 2022-06-09 | 280.00 | 284.00 | 274.00 | 280.30 | 280.30 | 34,368 |
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.