Transportadora de Gas del Sur SA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 8,800.00 | 9,050.00 | 8,200.00 | 8,430.00 | 8,430.00 | 549,720 |
| 2025-11-06 | 9,000.00 | 9,000.00 | 8,620.00 | 8,715.00 | 8,715.00 | 136,688 |
| 2025-11-05 | 9,000.00 | 9,275.00 | 8,745.00 | 8,985.00 | 8,985.00 | 583,098 |
| 2025-11-04 | 9,300.00 | 9,300.00 | 8,950.00 | 9,075.00 | 9,075.00 | 705,688 |
| 2025-11-03 | 9,380.00 | 9,895.00 | 9,155.00 | 9,300.00 | 9,300.00 | 1,164,686 |
| 2025-10-31 | 9,350.00 | 9,850.00 | 9,180.00 | 9,390.00 | 9,390.00 | 777,047 |
| 2025-10-30 | 9,400.00 | 9,525.00 | 8,895.00 | 9,120.00 | 9,120.00 | 449,807 |
| 2025-10-29 | 9,250.00 | 9,960.00 | 9,220.00 | 9,400.00 | 9,400.00 | 878,386 |
| 2025-10-28 | 8,980.00 | 9,370.00 | 8,650.00 | 9,200.00 | 9,200.00 | 825,898 |
| 2025-10-27 | 7,770.00 | 9,040.00 | 7,770.00 | 8,960.00 | 8,960.00 | 1,097,254 |
| 2025-10-24 | 7,060.00 | 7,290.00 | 6,950.00 | 7,050.00 | 7,050.00 | 350,570 |
| 2025-10-23 | 7,005.00 | 7,335.00 | 7,005.00 | 7,045.00 | 7,045.00 | 625,917 |
| 2025-10-22 | 6,950.00 | 7,080.00 | 6,740.00 | 7,010.00 | 7,010.00 | 385,589 |
| 2025-10-21 | 6,700.00 | 7,140.00 | 6,600.00 | 6,885.00 | 6,885.00 | 636,873 |
| 2025-10-20 | 6,705.00 | 7,095.00 | 6,600.00 | 6,840.00 | 6,840.00 | 339,664 |
| 2025-10-17 | 6,575.00 | 6,860.00 | 6,545.00 | 6,835.00 | 6,835.00 | 145,507 |
| 2025-10-16 | 6,470.00 | 6,730.00 | 6,435.00 | 6,590.00 | 6,590.00 | 114,694 |
| 2025-10-15 | 6,500.00 | 6,860.00 | 6,500.00 | 6,630.00 | 6,630.00 | 242,218 |
| 2025-10-14 | 6,975.00 | 7,165.00 | 6,570.00 | 6,640.00 | 6,640.00 | 532,675 |
| 2025-10-13 | 6,740.00 | 6,940.00 | 6,710.00 | 6,905.00 | 6,905.00 | 220,177 |
| 2025-10-10 | 6,810.00 | 6,810.00 | 6,810.00 | 6,810.00 | 6,810.00 | 0 |
| 2025-10-09 | 6,565.00 | 6,900.00 | 6,530.00 | 6,810.00 | 6,810.00 | 252,568 |
| 2025-10-08 | 6,470.00 | 6,550.00 | 6,330.00 | 6,530.00 | 6,530.00 | 107,130 |
| 2025-10-07 | 6,580.00 | 6,580.00 | 6,375.00 | 6,465.00 | 6,465.00 | 109,387 |
| 2025-10-06 | 6,460.00 | 6,560.00 | 6,355.00 | 6,445.00 | 6,445.00 | 285,316 |
| 2025-10-03 | 6,400.00 | 6,550.00 | 6,310.00 | 6,425.00 | 6,425.00 | 149,206 |
| 2025-10-02 | 6,385.00 | 6,485.00 | 6,245.00 | 6,460.00 | 6,460.00 | 344,652 |
| 2025-10-01 | 6,370.00 | 6,600.00 | 6,355.00 | 6,375.00 | 6,375.00 | 214,105 |
| 2025-09-30 | 6,430.00 | 6,500.00 | 6,210.00 | 6,470.00 | 6,470.00 | 341,898 |
| 2025-09-29 | 6,350.00 | 6,480.00 | 6,250.00 | 6,415.00 | 6,415.00 | 93,152 |
| 2025-09-26 | 6,325.00 | 6,550.00 | 6,235.00 | 6,435.00 | 6,435.00 | 267,980 |
| 2025-09-25 | 6,445.00 | 6,450.00 | 6,225.00 | 6,325.00 | 6,325.00 | 270,944 |
| 2025-09-24 | 6,520.00 | 6,760.00 | 6,415.00 | 6,435.00 | 6,435.00 | 454,811 |
| 2025-09-23 | 6,680.00 | 6,680.00 | 6,250.00 | 6,385.00 | 6,385.00 | 651,676 |
| 2025-09-22 | 6,700.00 | 7,035.00 | 6,370.00 | 6,560.00 | 6,560.00 | 455,215 |
| 2025-09-19 | 6,205.00 | 6,490.00 | 6,020.00 | 6,390.00 | 6,390.00 | 637,038 |
| 2025-09-18 | 6,580.00 | 6,585.00 | 6,140.00 | 6,285.00 | 6,285.00 | 794,892 |
| 2025-09-17 | 6,580.00 | 6,680.00 | 6,490.00 | 6,570.00 | 6,570.00 | 251,410 |
| 2025-09-16 | 6,350.00 | 6,600.00 | 6,325.00 | 6,540.00 | 6,540.00 | 253,492 |
| 2025-09-15 | 6,290.00 | 6,500.00 | 6,215.00 | 6,310.00 | 6,310.00 | 432,996 |
| 2025-09-12 | 6,580.00 | 6,615.00 | 6,180.00 | 6,295.00 | 6,295.00 | 272,331 |
| 2025-09-11 | 6,705.00 | 6,815.00 | 6,455.00 | 6,515.00 | 6,515.00 | 258,848 |
| 2025-09-10 | 6,550.00 | 6,780.00 | 6,395.00 | 6,730.00 | 6,730.00 | 422,746 |
| 2025-09-09 | 6,350.00 | 6,550.00 | 6,210.00 | 6,340.00 | 6,340.00 | 522,202 |
| 2025-09-08 | 6,750.00 | 6,750.00 | 5,900.00 | 6,170.00 | 6,170.00 | 1,183,625 |
| 2025-09-05 | 7,280.00 | 7,490.00 | 7,150.00 | 7,270.00 | 7,270.00 | 293,237 |
| 2025-09-04 | 7,020.00 | 7,400.00 | 6,960.00 | 7,240.00 | 7,240.00 | 334,128 |
| 2025-09-03 | 7,300.00 | 7,300.00 | 6,960.00 | 7,000.00 | 7,000.00 | 346,191 |
| 2025-09-02 | 7,170.00 | 7,250.00 | 6,900.00 | 7,210.00 | 7,210.00 | 580,685 |
| 2025-09-01 | 7,360.00 | 7,360.00 | 6,800.00 | 7,100.00 | 7,100.00 | 349,516 |
| 2025-08-29 | 7,220.00 | 7,410.00 | 7,200.00 | 7,360.00 | 7,360.00 | 185,355 |
| 2025-08-28 | 7,280.00 | 7,610.00 | 7,280.00 | 7,400.00 | 7,400.00 | 277,029 |
| 2025-08-27 | 7,360.00 | 7,450.00 | 7,200.00 | 7,270.00 | 7,270.00 | 253,281 |
| 2025-08-26 | 7,040.00 | 7,430.00 | 7,040.00 | 7,360.00 | 7,360.00 | 298,944 |
| 2025-08-25 | 7,410.00 | 7,420.00 | 7,020.00 | 7,130.00 | 7,130.00 | 180,038 |
| 2025-08-22 | 7,450.00 | 7,600.00 | 7,300.00 | 7,420.00 | 7,420.00 | 183,731 |
| 2025-08-21 | 7,120.00 | 7,470.00 | 7,070.00 | 7,460.00 | 7,460.00 | 373,374 |
| 2025-08-20 | 7,110.00 | 7,340.00 | 7,040.00 | 7,130.00 | 7,130.00 | 309,945 |
| 2025-08-19 | 7,390.00 | 7,450.00 | 7,020.00 | 7,040.00 | 7,040.00 | 193,313 |
| 2025-08-18 | 7,380.00 | 7,580.00 | 7,240.00 | 7,390.00 | 7,390.00 | 159,719 |
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.