Transportadora de Gas del Sur SA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 7,300.00 | 7,550.00 | 7,200.00 | 7,400.00 | 7,400.00 | 224,228 |
| 2025-05-16 | 7,300.00 | 7,300.00 | 7,120.00 | 7,210.00 | 7,210.00 | 238,585 |
| 2025-05-15 | 6,800.00 | 7,300.00 | 6,800.00 | 7,280.00 | 7,280.00 | 654,556 |
| 2025-05-14 | 6,900.00 | 7,000.00 | 6,650.00 | 6,960.00 | 6,960.00 | 401,819 |
| 2025-05-13 | 6,740.00 | 6,950.00 | 6,740.00 | 6,880.00 | 6,880.00 | 346,355 |
| 2025-05-12 | 6,470.00 | 6,790.00 | 6,440.00 | 6,740.00 | 6,740.00 | 321,669 |
| 2025-05-09 | 6,280.00 | 6,560.00 | 6,140.00 | 6,460.00 | 6,460.00 | 311,466 |
| 2025-05-08 | 6,070.00 | 6,290.00 | 5,940.00 | 6,170.00 | 6,170.00 | 245,818 |
| 2025-05-07 | 6,150.00 | 6,280.00 | 6,020.00 | 6,070.00 | 6,070.00 | 511,791 |
| 2025-05-06 | 6,060.00 | 6,310.00 | 6,060.00 | 6,270.00 | 6,270.00 | 199,371 |
| 2025-05-05 | 5,900.00 | 6,160.00 | 5,900.00 | 6,150.00 | 6,150.00 | 262,199 |
| 2025-04-30 | 6,080.00 | 6,140.00 | 5,930.00 | 6,040.00 | 6,040.00 | 299,083 |
| 2025-04-29 | 6,200.00 | 6,240.00 | 6,090.00 | 6,140.00 | 6,140.00 | 193,984 |
| 2025-04-28 | 6,250.00 | 6,300.00 | 6,050.00 | 6,200.00 | 6,200.00 | 161,214 |
| 2025-04-25 | 6,360.00 | 6,450.00 | 6,180.00 | 6,250.00 | 6,250.00 | 235,782 |
| 2025-04-24 | 6,530.00 | 6,600.00 | 6,360.00 | 6,380.00 | 6,380.00 | 264,395 |
| 2025-04-23 | 6,200.00 | 6,520.00 | 6,200.00 | 6,280.00 | 6,280.00 | 478,071 |
| 2025-04-22 | 6,000.00 | 6,210.00 | 5,980.00 | 6,170.00 | 6,170.00 | 391,259 |
| 2025-04-21 | 6,350.00 | 6,350.00 | 5,790.00 | 5,870.00 | 5,870.00 | 379,557 |
| 2025-04-16 | 6,990.00 | 6,990.00 | 6,310.00 | 6,360.00 | 6,360.00 | 278,426 |
| 2025-04-15 | 6,980.00 | 6,990.00 | 6,770.00 | 6,880.00 | 6,880.00 | 479,464 |
| 2025-04-14 | 7,260.00 | 7,500.00 | 6,690.00 | 7,110.00 | 7,110.00 | 579,341 |
| 2025-04-11 | 6,480.00 | 6,880.00 | 6,480.00 | 6,680.00 | 6,680.00 | 539,168 |
| 2025-04-10 | 6,790.00 | 6,790.00 | 6,130.00 | 6,380.00 | 6,380.00 | 698,217 |
| 2025-04-09 | 5,970.00 | 7,090.00 | 5,610.00 | 7,010.00 | 7,010.00 | 924,453 |
| 2025-04-08 | 6,100.00 | 6,300.00 | 5,810.00 | 5,950.00 | 5,950.00 | 594,865 |
| 2025-04-07 | 6,000.00 | 6,390.00 | 5,890.00 | 5,930.00 | 5,930.00 | 558,616 |
| 2025-04-04 | 6,500.00 | 6,500.00 | 5,870.00 | 6,240.00 | 6,240.00 | 619,311 |
| 2025-04-03 | 6,940.00 | 6,940.00 | 6,680.00 | 6,720.00 | 6,720.00 | 275,643 |
| 2025-04-01 | 7,000.00 | 7,150.00 | 6,890.00 | 7,130.00 | 7,130.00 | 164,564 |
| 2025-03-31 | 7,100.00 | 7,100.00 | 6,770.00 | 6,950.00 | 6,950.00 | 191,547 |
| 2025-03-28 | 7,260.00 | 7,280.00 | 6,920.00 | 7,120.00 | 7,120.00 | 372,888 |
| 2025-03-27 | 7,350.00 | 7,580.00 | 7,180.00 | 7,280.00 | 7,280.00 | 413,075 |
| 2025-03-26 | 7,410.00 | 7,490.00 | 7,240.00 | 7,300.00 | 7,300.00 | 165,953 |
| 2025-03-25 | 7,180.00 | 7,460.00 | 7,130.00 | 7,390.00 | 7,390.00 | 328,084 |
| 2025-03-21 | 7,070.00 | 7,140.00 | 6,820.00 | 7,110.00 | 7,110.00 | 158,007 |
| 2025-03-20 | 6,980.00 | 7,130.00 | 6,880.00 | 6,920.00 | 6,920.00 | 244,820 |
| 2025-03-19 | 6,650.00 | 7,000.00 | 6,650.00 | 6,980.00 | 6,980.00 | 258,315 |
| 2025-03-18 | 6,800.00 | 6,810.00 | 6,480.00 | 6,550.00 | 6,550.00 | 338,397 |
| 2025-03-17 | 6,840.00 | 6,930.00 | 6,730.00 | 6,820.00 | 6,820.00 | 248,555 |
| 2025-03-14 | 6,350.00 | 6,810.00 | 6,320.00 | 6,790.00 | 6,790.00 | 450,244 |
| 2025-03-13 | 6,540.00 | 6,580.00 | 6,260.00 | 6,280.00 | 6,280.00 | 260,226 |
| 2025-03-12 | 6,050.00 | 6,600.00 | 6,050.00 | 6,570.00 | 6,570.00 | 603,451 |
| 2025-03-11 | 5,860.00 | 6,080.00 | 5,780.00 | 5,980.00 | 5,980.00 | 303,436 |
| 2025-03-10 | 6,040.00 | 6,040.00 | 5,640.00 | 5,810.00 | 5,810.00 | 423,081 |
| 2025-03-07 | 6,240.00 | 6,240.00 | 5,820.00 | 6,140.00 | 6,140.00 | 460,460 |
| 2025-03-06 | 6,330.00 | 6,470.00 | 6,060.00 | 6,140.00 | 6,140.00 | 242,425 |
| 2025-03-05 | 6,070.00 | 6,330.00 | 5,950.00 | 6,270.00 | 6,270.00 | 267,822 |
| 2025-02-28 | 6,130.00 | 6,340.00 | 5,880.00 | 6,060.00 | 6,060.00 | 361,224 |
| 2025-02-27 | 6,300.00 | 6,320.00 | 6,030.00 | 6,130.00 | 6,130.00 | 377,418 |
| 2025-02-26 | 6,310.00 | 6,470.00 | 6,150.00 | 6,210.00 | 6,210.00 | 329,284 |
| 2025-02-25 | 6,600.00 | 6,600.00 | 6,170.00 | 6,310.00 | 6,310.00 | 423,119 |
| 2025-02-24 | 6,730.00 | 6,920.00 | 6,400.00 | 6,560.00 | 6,560.00 | 241,438 |
| 2025-02-21 | 6,820.00 | 7,000.00 | 6,600.00 | 6,630.00 | 6,630.00 | 164,274 |
| 2025-02-20 | 6,600.00 | 6,850.00 | 6,520.00 | 6,810.00 | 6,810.00 | 204,939 |
| 2025-02-19 | 6,880.00 | 6,890.00 | 6,600.00 | 6,640.00 | 6,640.00 | 380,097 |
| 2025-02-18 | 6,150.00 | 6,790.00 | 6,140.00 | 6,730.00 | 6,730.00 | 828,489 |
| 2025-02-17 | 6,460.00 | 6,460.00 | 6,100.00 | 6,170.00 | 6,170.00 | 919,084 |
| 2025-02-14 | 6,660.00 | 6,740.00 | 6,480.00 | 6,620.00 | 6,620.00 | 260,576 |
| 2025-02-13 | 6,290.00 | 6,670.00 | 6,270.00 | 6,610.00 | 6,610.00 | 366,948 |
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.