Transportadora de Gas del Sur SA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 285.00 | 286.50 | 279.60 | 283.75 | 283.75 | 37,666 |
| 2022-06-07 | 279.10 | 284.00 | 275.00 | 281.95 | 281.95 | 35,973 |
| 2022-06-06 | 273.10 | 280.00 | 271.70 | 279.25 | 279.25 | 132,800 |
| 2022-06-03 | 275.00 | 276.00 | 271.40 | 274.20 | 274.20 | 44,629 |
| 2022-06-02 | 278.00 | 281.00 | 274.50 | 277.20 | 277.20 | 51,257 |
| 2022-06-01 | 276.00 | 283.00 | 276.00 | 278.00 | 278.00 | 23,857 |
| 2022-05-31 | 285.00 | 289.00 | 279.00 | 282.15 | 282.15 | 68,091 |
| 2022-05-30 | 284.95 | 287.95 | 280.00 | 283.40 | 283.40 | 11,527 |
| 2022-05-27 | 281.90 | 285.95 | 281.00 | 281.60 | 281.60 | 48,507 |
| 2022-05-26 | 285.80 | 287.90 | 280.50 | 281.90 | 281.90 | 173,593 |
| 2022-05-24 | 270.00 | 274.90 | 266.00 | 273.15 | 273.15 | 21,571 |
| 2022-05-23 | 264.95 | 272.95 | 255.00 | 272.85 | 272.85 | 82,165 |
| 2022-05-20 | 278.95 | 278.95 | 259.00 | 262.00 | 262.00 | 57,010 |
| 2022-05-19 | 269.00 | 273.95 | 260.00 | 270.20 | 270.20 | 86,998 |
| 2022-05-17 | 278.00 | 283.00 | 270.00 | 271.00 | 271.00 | 117,750 |
| 2022-05-16 | 263.50 | 272.50 | 260.50 | 269.90 | 269.90 | 74,089 |
| 2022-05-13 | 255.00 | 261.95 | 253.40 | 259.60 | 259.60 | 82,717 |
| 2022-05-12 | 252.00 | 257.00 | 245.00 | 253.80 | 253.80 | 49,202 |
| 2022-05-11 | 243.95 | 253.15 | 243.00 | 250.25 | 250.25 | 66,295 |
| 2022-05-10 | 239.00 | 241.90 | 228.00 | 235.90 | 235.90 | 73,531 |
| 2022-05-09 | 255.00 | 255.00 | 232.50 | 233.95 | 233.95 | 63,098 |
| 2022-05-06 | 254.50 | 255.80 | 245.00 | 250.90 | 250.90 | 49,678 |
| 2022-05-05 | 267.00 | 272.00 | 248.15 | 253.60 | 253.60 | 83,297 |
| 2022-05-04 | 266.50 | 269.00 | 261.85 | 267.05 | 267.05 | 36,184 |
| 2022-05-03 | 255.20 | 268.35 | 255.20 | 266.50 | 266.50 | 32,958 |
| 2022-05-02 | 270.00 | 271.60 | 255.00 | 261.30 | 261.30 | 48,116 |
| 2022-04-29 | 285.70 | 285.70 | 261.50 | 262.35 | 262.35 | 51,943 |
| 2022-04-28 | 270.00 | 285.00 | 269.00 | 273.85 | 273.85 | 88,638 |
| 2022-04-27 | 274.25 | 279.00 | 265.05 | 272.75 | 272.75 | 75,429 |
| 2022-04-26 | 269.45 | 274.95 | 263.00 | 271.25 | 271.25 | 71,620 |
| 2022-04-25 | 269.50 | 269.50 | 259.00 | 266.95 | 266.95 | 81,401 |
| 2022-04-22 | 273.05 | 276.45 | 267.00 | 273.05 | 273.05 | 78,900 |
| 2022-04-21 | 270.00 | 276.35 | 266.00 | 271.50 | 271.50 | 134,736 |
| 2022-04-20 | 277.15 | 277.15 | 265.10 | 272.00 | 272.00 | 135,056 |
| 2022-04-19 | 279.75 | 279.75 | 268.25 | 278.00 | 278.00 | 95,518 |
| 2022-04-18 | 283.45 | 286.00 | 273.00 | 273.45 | 273.45 | 92,915 |
| 2022-04-13 | 272.00 | 277.40 | 262.00 | 273.10 | 273.10 | 75,840 |
| 2022-04-12 | 274.00 | 274.25 | 268.00 | 270.45 | 270.45 | 28,375 |
| 2022-04-11 | 273.55 | 275.50 | 265.00 | 273.45 | 273.45 | 74,404 |
| 2022-04-08 | 273.00 | 277.60 | 271.00 | 271.65 | 271.65 | 168,137 |
| 2022-04-07 | 265.00 | 270.00 | 254.70 | 268.05 | 268.05 | 133,638 |
| 2022-04-06 | 267.00 | 267.00 | 256.75 | 261.55 | 261.55 | 104,942 |
| 2022-04-05 | 267.00 | 273.00 | 263.75 | 264.45 | 264.45 | 182,410 |
| 2022-04-04 | 270.00 | 272.00 | 265.10 | 266.50 | 266.50 | 117,383 |
| 2022-04-01 | 268.55 | 276.00 | 266.00 | 268.70 | 268.70 | 208,504 |
| 2022-03-31 | 265.00 | 268.95 | 259.30 | 265.95 | 265.95 | 96,492 |
| 2022-03-30 | 253.15 | 264.00 | 253.15 | 262.80 | 262.80 | 238,805 |
| 2022-03-29 | 258.00 | 258.00 | 248.05 | 251.25 | 251.25 | 133,802 |
| 2022-03-28 | 260.00 | 265.00 | 253.05 | 255.10 | 255.10 | 131,478 |
| 2022-03-25 | 248.40 | 264.00 | 247.05 | 262.50 | 262.50 | 407,498 |
| 2022-03-23 | 241.90 | 248.00 | 234.45 | 238.00 | 238.00 | 84,838 |
| 2022-03-22 | 237.00 | 240.90 | 232.25 | 235.45 | 235.45 | 100,740 |
| 2022-03-21 | 234.10 | 242.95 | 231.70 | 234.00 | 234.00 | 100,746 |
| 2022-03-18 | 226.00 | 232.00 | 225.00 | 228.30 | 228.30 | 59,168 |
| 2022-03-17 | 237.00 | 237.00 | 223.00 | 228.35 | 228.35 | 118,290 |
| 2022-03-16 | 221.10 | 231.85 | 221.10 | 230.60 | 230.60 | 125,523 |
| 2022-03-15 | 224.00 | 225.25 | 218.50 | 223.45 | 223.45 | 51,734 |
| 2022-03-14 | 236.95 | 239.10 | 225.20 | 226.05 | 226.05 | 158,646 |
| 2022-03-11 | 251.00 | 260.00 | 244.00 | 246.35 | 246.35 | 90,388 |
| 2022-03-10 | 234.40 | 253.25 | 234.40 | 251.40 | 251.40 | 254,359 |
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.