Transportadora de Gas del Sur SA B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 5,970.00 | 6,370.00 | 5,970.00 | 6,270.00 | 6,270.00 | 496,707 |
| 2024-11-13 | 5,700.00 | 5,970.00 | 5,700.00 | 5,960.00 | 5,960.00 | 600,511 |
| 2024-11-12 | 5,470.00 | 5,720.00 | 5,380.00 | 5,680.00 | 5,680.00 | 327,798 |
| 2024-11-11 | 5,400.00 | 5,530.00 | 5,200.00 | 5,480.00 | 5,480.00 | 200,514 |
| 2024-11-08 | 5,610.00 | 5,850.00 | 5,150.00 | 5,400.00 | 5,400.00 | 289,056 |
| 2024-11-07 | 5,400.00 | 5,610.00 | 5,310.00 | 5,580.00 | 5,580.00 | 344,719 |
| 2024-11-06 | 5,690.00 | 5,800.00 | 5,300.00 | 5,340.00 | 5,340.00 | 379,498 |
| 2024-11-05 | 5,600.00 | 5,600.00 | 5,310.00 | 5,450.00 | 5,450.00 | 348,492 |
| 2024-11-04 | 5,300.00 | 5,590.00 | 5,240.00 | 5,480.00 | 5,480.00 | 282,160 |
| 2024-11-01 | 5,230.00 | 5,450.00 | 5,230.00 | 5,300.00 | 5,300.00 | 153,030 |
| 2024-10-31 | 5,090.00 | 5,240.00 | 5,060.00 | 5,200.00 | 5,200.00 | 191,557 |
| 2024-10-30 | 5,200.00 | 5,270.00 | 5,070.00 | 5,190.00 | 5,190.00 | 310,048 |
| 2024-10-29 | 5,230.00 | 5,310.00 | 5,030.00 | 5,190.00 | 5,190.00 | 239,396 |
| 2024-10-28 | 5,270.00 | 5,380.00 | 5,060.00 | 5,110.00 | 5,110.00 | 210,684 |
| 2024-10-25 | 5,160.00 | 5,340.00 | 5,160.00 | 5,190.00 | 5,190.00 | 236,038 |
| 2024-10-24 | 4,950.00 | 5,200.00 | 4,940.00 | 5,160.00 | 5,160.00 | 224,013 |
| 2024-10-23 | 4,950.00 | 5,050.00 | 4,890.00 | 4,980.00 | 4,980.00 | 150,614 |
| 2024-10-22 | 5,110.00 | 5,160.00 | 5,050.00 | 5,060.00 | 5,060.00 | 190,025 |
| 2024-10-21 | 4,995.00 | 5,140.00 | 4,920.00 | 5,110.00 | 5,110.00 | 235,007 |
| 2024-10-18 | 4,910.00 | 5,050.00 | 4,840.00 | 5,040.00 | 5,040.00 | 219,911 |
| 2024-10-17 | 4,810.00 | 4,945.00 | 4,810.00 | 4,900.00 | 4,900.00 | 194,080 |
| 2024-10-16 | 4,885.00 | 5,020.00 | 4,805.00 | 4,815.00 | 4,815.00 | 222,830 |
| 2024-10-15 | 4,900.00 | 5,010.00 | 4,825.00 | 4,905.00 | 4,905.00 | 262,419 |
| 2024-10-14 | 5,070.00 | 5,070.00 | 4,805.00 | 4,975.00 | 4,975.00 | 190,488 |
| 2024-10-10 | 4,900.00 | 5,060.00 | 4,900.00 | 4,915.00 | 4,915.00 | 204,381 |
| 2024-10-09 | 4,690.00 | 5,030.00 | 4,595.00 | 4,955.00 | 4,955.00 | 553,364 |
| 2024-10-08 | 4,710.00 | 4,735.00 | 4,615.00 | 4,685.00 | 4,685.00 | 173,781 |
| 2024-10-07 | 4,800.00 | 4,800.00 | 4,650.00 | 4,710.00 | 4,710.00 | 179,434 |
| 2024-10-04 | 4,750.00 | 4,900.00 | 4,700.00 | 4,820.00 | 4,820.00 | 297,429 |
| 2024-10-03 | 4,600.00 | 4,775.00 | 4,600.00 | 4,740.00 | 4,740.00 | 223,031 |
| 2024-10-02 | 4,740.00 | 4,770.00 | 4,575.00 | 4,590.00 | 4,590.00 | 327,804 |
| 2024-10-01 | 4,590.00 | 4,765.00 | 4,500.00 | 4,690.00 | 4,690.00 | 316,479 |
| 2024-09-30 | 4,640.00 | 4,660.00 | 4,490.00 | 4,550.00 | 4,550.00 | 177,878 |
| 2024-09-27 | 4,760.00 | 4,830.00 | 4,580.00 | 4,640.00 | 4,640.00 | 605,814 |
| 2024-09-26 | 5,070.00 | 5,070.00 | 4,730.00 | 4,750.00 | 4,750.00 | 407,657 |
| 2024-09-25 | 5,140.00 | 5,230.00 | 4,995.00 | 5,020.00 | 5,020.00 | 230,820 |
| 2024-09-24 | 5,010.00 | 5,260.00 | 4,880.00 | 5,140.00 | 5,140.00 | 470,535 |
| 2024-09-23 | 5,000.00 | 5,080.00 | 4,880.00 | 5,000.00 | 5,000.00 | 179,187 |
| 2024-09-20 | 5,170.00 | 5,170.00 | 4,960.00 | 5,030.00 | 5,030.00 | 151,452 |
| 2024-09-19 | 5,150.00 | 5,190.00 | 5,090.00 | 5,120.00 | 5,120.00 | 286,349 |
| 2024-09-18 | 5,240.00 | 5,240.00 | 4,950.00 | 5,090.00 | 5,090.00 | 280,864 |
| 2024-09-17 | 5,250.00 | 5,300.00 | 5,170.00 | 5,200.00 | 5,200.00 | 150,600 |
| 2024-09-16 | 5,380.00 | 5,440.00 | 5,250.00 | 5,300.00 | 5,300.00 | 176,857 |
| 2024-09-13 | 5,230.00 | 5,320.00 | 5,180.00 | 5,300.00 | 5,300.00 | 174,613 |
| 2024-09-12 | 5,130.00 | 5,260.00 | 5,100.00 | 5,230.00 | 5,230.00 | 124,303 |
| 2024-09-11 | 5,020.00 | 5,220.00 | 4,960.00 | 5,130.00 | 5,130.00 | 119,651 |
| 2024-09-10 | 5,140.00 | 5,140.00 | 4,820.00 | 4,995.00 | 4,995.00 | 362,566 |
| 2024-09-09 | 5,140.00 | 5,290.00 | 5,000.00 | 5,150.00 | 5,150.00 | 161,244 |
| 2024-09-06 | 5,330.00 | 5,390.00 | 4,975.00 | 5,110.00 | 5,110.00 | 188,373 |
| 2024-09-05 | 5,420.00 | 5,580.00 | 5,240.00 | 5,290.00 | 5,290.00 | 356,867 |
| 2024-09-04 | 5,060.00 | 5,320.00 | 5,030.00 | 5,280.00 | 5,280.00 | 296,598 |
| 2024-09-03 | 5,060.00 | 5,060.00 | 4,925.00 | 5,030.00 | 5,030.00 | 303,484 |
| 2024-09-02 | 5,030.00 | 5,190.00 | 4,935.00 | 5,080.00 | 5,080.00 | 183,800 |
| 2024-08-30 | 4,935.00 | 5,060.00 | 4,930.00 | 4,995.00 | 4,995.00 | 490,484 |
| 2024-08-29 | 4,800.00 | 4,875.00 | 4,765.00 | 4,805.00 | 4,805.00 | 226,303 |
| 2024-08-28 | 4,800.00 | 4,815.00 | 4,700.00 | 4,805.00 | 4,805.00 | 153,458 |
| 2024-08-27 | 4,760.00 | 4,830.00 | 4,720.00 | 4,815.00 | 4,815.00 | 135,102 |
| 2024-08-26 | 4,800.00 | 4,870.00 | 4,720.00 | 4,760.00 | 4,760.00 | 153,879 |
| 2024-08-23 | 4,720.00 | 4,850.00 | 4,720.00 | 4,780.00 | 4,780.00 | 287,728 |
| 2024-08-22 | 4,810.00 | 4,840.00 | 4,670.00 | 4,705.00 | 4,705.00 | 243,727 |
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.