Transportadora de Gas del Sur SA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 262.00 | 262.00 | 233.00 | 234.45 | 234.45 | 226,100 |
| 2022-03-08 | 260.00 | 269.80 | 257.65 | 259.75 | 259.75 | 151,490 |
| 2022-03-07 | 256.85 | 269.50 | 252.00 | 255.65 | 255.65 | 107,559 |
| 2022-03-04 | 252.20 | 260.00 | 248.50 | 256.85 | 256.85 | 149,975 |
| 2022-03-03 | 241.00 | 254.90 | 239.00 | 252.95 | 252.95 | 105,515 |
| 2022-03-02 | 235.00 | 241.90 | 230.20 | 240.65 | 240.65 | 115,730 |
| 2022-02-25 | 237.70 | 240.00 | 227.50 | 232.60 | 232.60 | 166,401 |
| 2022-02-24 | 239.50 | 241.50 | 227.00 | 236.80 | 236.80 | 180,329 |
| 2022-02-23 | 226.00 | 239.90 | 223.50 | 239.65 | 239.65 | 383,999 |
| 2022-02-22 | 227.00 | 228.00 | 217.20 | 223.40 | 223.40 | 177,736 |
| 2022-02-21 | 223.00 | 227.00 | 215.25 | 225.70 | 225.70 | 44,663 |
| 2022-02-18 | 223.00 | 223.90 | 213.50 | 220.80 | 220.80 | 121,207 |
| 2022-02-17 | 223.00 | 225.00 | 215.00 | 220.10 | 220.10 | 72,992 |
| 2022-02-16 | 211.00 | 222.00 | 207.00 | 221.10 | 221.10 | 130,807 |
| 2022-02-15 | 210.00 | 212.95 | 208.00 | 208.10 | 208.10 | 79,637 |
| 2022-02-14 | 214.50 | 214.60 | 207.00 | 207.75 | 207.75 | 31,439 |
| 2022-02-11 | 207.00 | 212.00 | 204.00 | 210.35 | 210.35 | 24,318 |
| 2022-02-10 | 201.00 | 207.40 | 201.00 | 202.55 | 202.55 | 92,198 |
| 2022-02-09 | 209.00 | 213.00 | 202.00 | 202.55 | 202.55 | 93,520 |
| 2022-02-08 | 214.80 | 215.00 | 207.00 | 208.15 | 208.15 | 78,354 |
| 2022-02-07 | 211.00 | 214.00 | 208.00 | 213.95 | 213.95 | 60,976 |
| 2022-02-04 | 213.00 | 218.00 | 206.00 | 210.80 | 210.80 | 93,966 |
| 2022-02-03 | 224.00 | 224.00 | 208.80 | 213.50 | 213.50 | 74,650 |
| 2022-02-02 | 226.00 | 228.90 | 216.50 | 217.45 | 217.45 | 61,950 |
| 2022-02-01 | 228.00 | 228.00 | 212.00 | 225.75 | 225.75 | 163,522 |
| 2022-01-31 | 215.00 | 226.40 | 212.00 | 225.00 | 225.00 | 136,773 |
| 2022-01-28 | 215.00 | 221.50 | 206.50 | 211.15 | 211.15 | 95,038 |
| 2022-01-27 | 209.00 | 211.50 | 201.05 | 209.90 | 209.90 | 51,216 |
| 2022-01-26 | 205.00 | 209.50 | 201.00 | 204.30 | 204.30 | 49,361 |
| 2022-01-25 | 195.95 | 204.00 | 191.10 | 201.70 | 201.70 | 48,618 |
| 2022-01-24 | 190.10 | 195.00 | 188.50 | 192.90 | 192.90 | 63,948 |
| 2022-01-21 | 198.75 | 198.75 | 194.00 | 195.95 | 195.95 | 19,105 |
| 2022-01-20 | 197.00 | 202.00 | 193.15 | 198.75 | 198.75 | 65,235 |
| 2022-01-19 | 190.00 | 196.50 | 189.05 | 195.55 | 195.55 | 51,563 |
| 2022-01-18 | 196.75 | 199.95 | 189.80 | 191.25 | 191.25 | 90,318 |
| 2022-01-17 | 200.00 | 200.00 | 193.50 | 196.75 | 196.75 | 7,493 |
| 2022-01-14 | 198.55 | 204.25 | 189.00 | 198.00 | 198.00 | 18,869 |
| 2022-01-13 | 202.50 | 208.20 | 198.50 | 200.20 | 200.20 | 70,094 |
| 2022-01-12 | 204.00 | 207.45 | 200.50 | 205.55 | 205.55 | 26,155 |
| 2022-01-11 | 192.00 | 203.00 | 192.00 | 202.90 | 202.90 | 96,043 |
| 2022-01-10 | 186.25 | 197.00 | 186.25 | 195.05 | 195.05 | 38,445 |
| 2022-01-07 | 184.25 | 186.80 | 181.00 | 185.35 | 185.35 | 30,752 |
| 2022-01-06 | 183.50 | 185.50 | 181.15 | 183.40 | 183.40 | 21,924 |
| 2022-01-05 | 186.95 | 189.00 | 183.50 | 183.90 | 183.90 | 28,412 |
| 2022-01-04 | 187.50 | 189.90 | 182.05 | 186.95 | 186.95 | 63,623 |
| 2022-01-03 | 182.00 | 192.00 | 182.00 | 185.80 | 185.80 | 60,235 |
| 2021-12-30 | 188.00 | 190.80 | 180.00 | 181.10 | 181.10 | 99,008 |
| 2021-12-29 | 186.00 | 190.00 | 184.00 | 186.40 | 186.40 | 38,847 |
| 2021-12-28 | 186.00 | 192.00 | 185.00 | 186.20 | 186.20 | 71,184 |
| 2021-12-27 | 189.00 | 190.80 | 185.10 | 186.00 | 186.00 | 14,820 |
| 2021-12-23 | 190.50 | 192.50 | 186.00 | 188.00 | 188.00 | 39,541 |
| 2021-12-22 | 191.00 | 192.65 | 186.00 | 186.90 | 186.90 | 44,622 |
| 2021-12-21 | 182.00 | 190.95 | 181.05 | 189.85 | 189.85 | 44,925 |
| 2021-12-20 | 188.05 | 188.05 | 180.05 | 181.25 | 181.25 | 55,519 |
| 2021-12-17 | 185.00 | 194.10 | 182.00 | 187.00 | 187.00 | 34,256 |
| 2021-12-16 | 182.60 | 183.50 | 180.00 | 183.15 | 183.15 | 41,569 |
| 2021-12-15 | 182.45 | 184.95 | 175.00 | 178.95 | 178.95 | 63,359 |
| 2021-12-14 | 182.00 | 191.00 | 180.05 | 181.60 | 181.60 | 49,782 |
| 2021-12-13 | 200.00 | 200.00 | 185.50 | 186.35 | 186.35 | 90,313 |
| 2021-12-10 | 202.80 | 204.95 | 195.10 | 198.20 | 198.20 | 46,861 |
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.