Transportadora de Gas del Sur SA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 6,000.00 | 6,390.00 | 5,800.00 | 6,200.00 | 6,200.00 | 461,917 |
| 2025-02-11 | 6,350.00 | 6,380.00 | 5,940.00 | 6,090.00 | 6,090.00 | 1,264,316 |
| 2025-02-10 | 6,380.00 | 6,470.00 | 6,100.00 | 6,310.00 | 6,310.00 | 414,545 |
| 2025-02-07 | 6,630.00 | 6,660.00 | 6,200.00 | 6,310.00 | 6,310.00 | 472,970 |
| 2025-02-06 | 6,680.00 | 6,780.00 | 6,550.00 | 6,570.00 | 6,570.00 | 198,537 |
| 2025-02-05 | 6,770.00 | 6,870.00 | 6,540.00 | 6,680.00 | 6,680.00 | 129,200 |
| 2025-02-04 | 6,700.00 | 6,800.00 | 6,640.00 | 6,750.00 | 6,750.00 | 160,026 |
| 2025-02-03 | 6,600.00 | 6,740.00 | 6,270.00 | 6,630.00 | 6,630.00 | 423,583 |
| 2025-01-31 | 7,000.00 | 7,180.00 | 6,680.00 | 6,750.00 | 6,750.00 | 422,406 |
| 2025-01-30 | 6,830.00 | 7,030.00 | 6,770.00 | 7,000.00 | 7,000.00 | 236,415 |
| 2025-01-29 | 6,390.00 | 6,770.00 | 6,300.00 | 6,760.00 | 6,760.00 | 573,131 |
| 2025-01-28 | 6,500.00 | 6,710.00 | 6,150.00 | 6,360.00 | 6,360.00 | 597,292 |
| 2025-01-27 | 6,700.00 | 6,740.00 | 6,320.00 | 6,450.00 | 6,450.00 | 461,032 |
| 2025-01-24 | 7,080.00 | 7,080.00 | 6,500.00 | 6,750.00 | 6,750.00 | 322,345 |
| 2025-01-23 | 7,230.00 | 7,320.00 | 7,000.00 | 7,020.00 | 7,020.00 | 428,223 |
| 2025-01-22 | 7,100.00 | 7,350.00 | 6,930.00 | 7,330.00 | 7,330.00 | 386,335 |
| 2025-01-21 | 6,800.00 | 7,020.00 | 6,690.00 | 7,010.00 | 7,010.00 | 347,203 |
| 2025-01-20 | 6,790.00 | 7,090.00 | 6,660.00 | 6,690.00 | 6,690.00 | 174,119 |
| 2025-01-17 | 6,950.00 | 7,350.00 | 6,610.00 | 6,720.00 | 6,720.00 | 448,881 |
| 2025-01-16 | 7,130.00 | 7,330.00 | 6,600.00 | 6,870.00 | 6,870.00 | 577,559 |
| 2025-01-15 | 7,350.00 | 7,540.00 | 7,030.00 | 7,120.00 | 7,120.00 | 480,476 |
| 2025-01-14 | 7,070.00 | 7,420.00 | 7,020.00 | 7,260.00 | 7,260.00 | 636,494 |
| 2025-01-13 | 7,650.00 | 7,660.00 | 7,010.00 | 7,040.00 | 7,040.00 | 498,961 |
| 2025-01-10 | 8,030.00 | 8,070.00 | 7,430.00 | 7,650.00 | 7,650.00 | 922,665 |
| 2025-01-09 | 8,100.00 | 8,190.00 | 7,890.00 | 7,970.00 | 7,970.00 | 278,876 |
| 2025-01-08 | 8,030.00 | 8,250.00 | 7,600.00 | 7,910.00 | 7,910.00 | 597,771 |
| 2025-01-07 | 7,850.00 | 8,150.00 | 7,660.00 | 7,990.00 | 7,990.00 | 605,619 |
| 2025-01-06 | 7,810.00 | 8,170.00 | 7,550.00 | 7,730.00 | 7,730.00 | 501,416 |
| 2025-01-03 | 7,750.00 | 8,200.00 | 7,330.00 | 7,760.00 | 7,760.00 | 796,339 |
| 2025-01-02 | 7,060.00 | 7,730.00 | 7,030.00 | 7,690.00 | 7,690.00 | 550,497 |
| 2024-12-30 | 7,070.00 | 7,250.00 | 6,870.00 | 7,020.00 | 7,020.00 | 301,236 |
| 2024-12-27 | 6,940.00 | 7,100.00 | 6,840.00 | 7,080.00 | 7,080.00 | 282,036 |
| 2024-12-26 | 6,740.00 | 6,980.00 | 6,650.00 | 6,950.00 | 6,950.00 | 311,069 |
| 2024-12-24 | 6,600.00 | 6,790.00 | 6,510.00 | 6,760.00 | 6,760.00 | 48,278 |
| 2024-12-23 | 6,680.00 | 6,800.00 | 6,440.00 | 6,580.00 | 6,580.00 | 295,624 |
| 2024-12-20 | 6,370.00 | 6,630.00 | 6,130.00 | 6,600.00 | 6,600.00 | 377,982 |
| 2024-12-19 | 6,640.00 | 6,890.00 | 6,330.00 | 6,370.00 | 6,370.00 | 384,399 |
| 2024-12-18 | 6,990.00 | 7,100.00 | 6,600.00 | 6,640.00 | 6,640.00 | 628,973 |
| 2024-12-17 | 6,750.00 | 6,900.00 | 6,700.00 | 6,860.00 | 6,860.00 | 469,910 |
| 2024-12-16 | 6,590.00 | 6,730.00 | 6,500.00 | 6,700.00 | 6,700.00 | 706,621 |
| 2024-12-13 | 6,550.00 | 6,640.00 | 6,470.00 | 6,490.00 | 6,490.00 | 381,656 |
| 2024-12-12 | 6,530.00 | 6,570.00 | 6,380.00 | 6,510.00 | 6,510.00 | 546,196 |
| 2024-12-11 | 6,160.00 | 6,540.00 | 6,120.00 | 6,510.00 | 6,510.00 | 260,804 |
| 2024-12-10 | 6,170.00 | 6,270.00 | 6,040.00 | 6,140.00 | 6,140.00 | 274,823 |
| 2024-12-09 | 6,090.00 | 6,220.00 | 5,990.00 | 6,170.00 | 6,170.00 | 290,143 |
| 2024-12-06 | 6,150.00 | 6,350.00 | 5,880.00 | 6,090.00 | 6,090.00 | 253,210 |
| 2024-12-05 | 6,300.00 | 6,410.00 | 6,090.00 | 6,150.00 | 6,150.00 | 381,049 |
| 2024-12-04 | 6,620.00 | 6,650.00 | 6,120.00 | 6,260.00 | 6,260.00 | 668,901 |
| 2024-12-03 | 6,490.00 | 6,670.00 | 6,390.00 | 6,540.00 | 6,540.00 | 331,283 |
| 2024-12-02 | 6,690.00 | 6,690.00 | 6,420.00 | 6,440.00 | 6,440.00 | 876,275 |
| 2024-11-29 | 6,600.00 | 6,680.00 | 6,460.00 | 6,600.00 | 6,600.00 | 324,648 |
| 2024-11-28 | 6,500.00 | 6,620.00 | 6,300.00 | 6,620.00 | 6,620.00 | 181,930 |
| 2024-11-27 | 6,500.00 | 6,530.00 | 6,300.00 | 6,490.00 | 6,490.00 | 354,089 |
| 2024-11-26 | 6,500.00 | 6,610.00 | 6,200.00 | 6,430.00 | 6,430.00 | 475,628 |
| 2024-11-25 | 6,520.00 | 6,850.00 | 6,430.00 | 6,500.00 | 6,500.00 | 530,644 |
| 2024-11-22 | 6,500.00 | 6,620.00 | 6,360.00 | 6,580.00 | 6,580.00 | 3,064,909 |
| 2024-11-21 | 6,350.00 | 6,560.00 | 6,270.00 | 6,380.00 | 6,380.00 | 702,587 |
| 2024-11-20 | 6,430.00 | 6,430.00 | 6,200.00 | 6,290.00 | 6,290.00 | 653,645 |
| 2024-11-19 | 6,440.00 | 6,600.00 | 6,200.00 | 6,280.00 | 6,280.00 | 1,149,300 |
| 2024-11-15 | 6,300.00 | 6,760.00 | 6,010.00 | 6,110.00 | 6,110.00 | 773,789 |
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.