Transportadora de Gas del Sur SA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 7,550.00 | 7,720.00 | 7,150.00 | 7,350.00 | 7,350.00 | 213,051 |
| 2025-08-13 | 7,600.00 | 7,900.00 | 7,520.00 | 7,600.00 | 7,600.00 | 136,116 |
| 2025-08-12 | 7,660.00 | 7,990.00 | 7,520.00 | 7,710.00 | 7,710.00 | 361,571 |
| 2025-08-11 | 7,640.00 | 7,800.00 | 7,430.00 | 7,670.00 | 7,670.00 | 203,708 |
| 2025-08-08 | 7,780.00 | 7,840.00 | 7,420.00 | 7,550.00 | 7,550.00 | 164,598 |
| 2025-08-07 | 7,900.00 | 8,090.00 | 7,680.00 | 7,770.00 | 7,770.00 | 297,564 |
| 2025-08-06 | 7,840.00 | 8,100.00 | 7,730.00 | 7,900.00 | 7,900.00 | 783,788 |
| 2025-08-05 | 7,740.00 | 7,940.00 | 7,590.00 | 7,890.00 | 7,890.00 | 249,191 |
| 2025-08-04 | 7,710.00 | 7,990.00 | 7,650.00 | 7,710.00 | 7,710.00 | 282,341 |
| 2025-08-01 | 7,820.00 | 7,830.00 | 7,520.00 | 7,710.00 | 7,710.00 | 213,892 |
| 2025-07-31 | 7,700.00 | 7,890.00 | 7,670.00 | 7,820.00 | 7,820.00 | 271,438 |
| 2025-07-30 | 7,770.00 | 7,850.00 | 7,500.00 | 7,720.00 | 7,720.00 | 480,906 |
| 2025-07-29 | 7,200.00 | 7,800.00 | 7,200.00 | 7,750.00 | 7,750.00 | 614,474 |
| 2025-07-28 | 7,150.00 | 7,250.00 | 7,020.00 | 7,220.00 | 7,220.00 | 351,307 |
| 2025-07-25 | 6,900.00 | 7,200.00 | 6,900.00 | 7,150.00 | 7,150.00 | 355,149 |
| 2025-07-24 | 6,840.00 | 6,880.00 | 6,610.00 | 6,860.00 | 6,860.00 | 205,103 |
| 2025-07-23 | 6,510.00 | 6,760.00 | 6,490.00 | 6,720.00 | 6,720.00 | 281,880 |
| 2025-07-22 | 6,600.00 | 6,650.00 | 6,350.00 | 6,480.00 | 6,480.00 | 481,683 |
| 2025-07-21 | 6,730.00 | 6,770.00 | 6,540.00 | 6,600.00 | 6,600.00 | 223,353 |
| 2025-07-18 | 6,680.00 | 6,930.00 | 6,680.00 | 6,730.00 | 6,730.00 | 120,697 |
| 2025-07-17 | 6,660.00 | 6,740.00 | 6,550.00 | 6,690.00 | 6,690.00 | 221,534 |
| 2025-07-16 | 6,590.00 | 6,600.00 | 6,450.00 | 6,510.00 | 6,510.00 | 144,546 |
| 2025-07-15 | 6,570.00 | 6,700.00 | 6,410.00 | 6,600.00 | 6,600.00 | 234,836 |
| 2025-07-14 | 6,290.00 | 6,600.00 | 6,130.00 | 6,570.00 | 6,570.00 | 332,862 |
| 2025-07-11 | 6,770.00 | 6,770.00 | 6,210.00 | 6,290.00 | 6,290.00 | 513,447 |
| 2025-07-10 | 6,810.00 | 6,860.00 | 6,680.00 | 6,710.00 | 6,710.00 | 242,395 |
| 2025-07-08 | 6,750.00 | 7,090.00 | 6,660.00 | 7,030.00 | 7,030.00 | 359,268 |
| 2025-07-07 | 6,750.00 | 6,790.00 | 6,620.00 | 6,750.00 | 6,750.00 | 376,384 |
| 2025-07-04 | 6,690.00 | 6,790.00 | 6,630.00 | 6,760.00 | 6,760.00 | 63,139 |
| 2025-07-03 | 6,560.00 | 6,830.00 | 6,560.00 | 6,660.00 | 6,660.00 | 298,463 |
| 2025-07-02 | 6,500.00 | 6,680.00 | 6,460.00 | 6,520.00 | 6,520.00 | 244,419 |
| 2025-07-01 | 6,260.00 | 6,400.00 | 6,260.00 | 6,400.00 | 6,400.00 | 319,242 |
| 2025-06-30 | 6,250.00 | 6,400.00 | 6,160.00 | 6,260.00 | 6,260.00 | 350,423 |
| 2025-06-27 | 6,300.00 | 6,390.00 | 6,180.00 | 6,280.00 | 6,280.00 | 160,136 |
| 2025-06-26 | 6,390.00 | 6,390.00 | 6,160.00 | 6,240.00 | 6,240.00 | 274,285 |
| 2025-06-25 | 6,250.00 | 6,290.00 | 6,090.00 | 6,120.00 | 6,120.00 | 148,573 |
| 2025-06-24 | 6,190.00 | 6,410.00 | 6,150.00 | 6,330.00 | 6,330.00 | 226,555 |
| 2025-06-23 | 6,490.00 | 6,490.00 | 6,000.00 | 6,110.00 | 6,110.00 | 558,209 |
| 2025-06-19 | 6,590.00 | 6,640.00 | 6,280.00 | 6,620.00 | 6,620.00 | 99,287 |
| 2025-06-18 | 6,380.00 | 6,540.00 | 6,340.00 | 6,500.00 | 6,500.00 | 330,528 |
| 2025-06-17 | 6,380.00 | 6,430.00 | 6,240.00 | 6,340.00 | 6,340.00 | 307,500 |
| 2025-06-13 | 6,760.00 | 6,790.00 | 6,320.00 | 6,400.00 | 6,400.00 | 218,769 |
| 2025-06-12 | 6,590.00 | 6,860.00 | 6,480.00 | 6,750.00 | 6,750.00 | 227,781 |
| 2025-06-11 | 6,500.00 | 6,670.00 | 6,400.00 | 6,590.00 | 6,590.00 | 363,288 |
| 2025-06-10 | 6,260.00 | 6,640.00 | 6,260.00 | 6,470.00 | 6,470.00 | 478,515 |
| 2025-06-09 | 6,410.00 | 6,450.00 | 6,220.00 | 6,250.00 | 6,250.00 | 177,881 |
| 2025-06-06 | 6,470.00 | 6,470.00 | 6,150.00 | 6,390.00 | 6,390.00 | 249,764 |
| 2025-06-05 | 6,440.00 | 6,500.00 | 6,190.00 | 6,260.00 | 6,260.00 | 543,706 |
| 2025-06-04 | 6,790.00 | 6,840.00 | 6,470.00 | 6,500.00 | 6,234.31 | 332,245 |
| 2025-06-03 | 6,690.00 | 6,900.00 | 6,650.00 | 6,740.00 | 6,464.50 | 359,218 |
| 2025-06-02 | 6,850.00 | 6,850.00 | 6,630.00 | 6,690.00 | 6,416.55 | 278,041 |
| 2025-05-30 | 6,930.00 | 6,930.00 | 6,710.00 | 6,750.00 | 6,474.09 | 199,851 |
| 2025-05-29 | 7,210.00 | 7,230.00 | 6,900.00 | 6,940.00 | 6,940.00 | 326,147 |
| 2025-05-28 | 7,060.00 | 7,280.00 | 6,880.00 | 7,230.00 | 7,230.00 | 328,020 |
| 2025-05-27 | 7,210.00 | 7,300.00 | 7,160.00 | 7,220.00 | 7,220.00 | 117,804 |
| 2025-05-26 | 7,110.00 | 7,360.00 | 7,110.00 | 7,280.00 | 7,280.00 | 89,641 |
| 2025-05-23 | 7,120.00 | 7,320.00 | 7,050.00 | 7,210.00 | 7,210.00 | 191,206 |
| 2025-05-22 | 7,130.00 | 7,190.00 | 7,030.00 | 7,130.00 | 7,130.00 | 236,757 |
| 2025-05-21 | 7,410.00 | 7,450.00 | 7,080.00 | 7,130.00 | 7,130.00 | 621,182 |
| 2025-05-20 | 7,420.00 | 7,450.00 | 7,310.00 | 7,360.00 | 7,360.00 | 251,378 |
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.