Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

339.74 -0.56 (-0.17%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 350.20 350.78 336.71 338.07 43,805 -12.13(-3.46%)
Apr 29, 2024 351.12 351.22 346.57 350.20 51,129 +2.46(+0.71%)
Apr 26, 2024 336.99 349.93 336.42 347.74 36,254 +6.52(+1.91%)
Apr 25, 2024 326.56 341.32 325.95 341.22 56,866 +7.38(+2.21%)
Apr 24, 2024 329.41 337.01 323.19 333.84 62,722 +1.78(+0.53%)
Apr 23, 2024 316.29 335.78 313.91 332.07 57,581 +22.69(+7.33%)
Apr 22, 2024 305.05 309.72 301.89 309.38 34,964 +6.92(+2.29%)
Apr 19, 2024 300.62 302.58 296.71 302.46 43,690 +1.05(+0.35%)
Apr 18, 2024 298.89 302.51 297.99 301.41 28,356 +3.34(+1.12%)
Apr 17, 2024 303.93 306.07 297.60 298.07 29,493 -4.53(-1.50%)
Apr 16, 2024 306.07 306.07 300.90 302.61 21,099 -4.24(-1.38%)
Apr 15, 2024 309.57 311.64 305.72 306.85 31,677 -4.25(-1.37%)
Apr 12, 2024 313.41 322.45 309.96 311.10 49,540 -5.57(-1.76%)
Apr 11, 2024 316.64 318.30 312.75 316.67 27,039 -0.48(-0.15%)
Apr 10, 2024 321.64 321.64 314.72 317.15 39,560 -3.52(-1.10%)
Apr 09, 2024 325.79 325.79 320.10 320.67 33,875 -3.56(-1.10%)
Apr 08, 2024 325.06 327.90 322.05 324.24 84,345 -0.92(-0.28%)
Apr 05, 2024 321.98 325.68 318.78 325.16 37,344 +1.47(+0.45%)
Apr 04, 2024 315.14 326.12 315.14 323.69 51,006 +6.42(+2.02%)
Apr 03, 2024 313.80 319.72 313.80 317.27 28,167 +0.90(+0.29%)
Apr 02, 2024 313.64 317.25 310.73 316.37 17,871 +4.44(+1.42%)
Apr 01, 2024 315.85 315.85 307.00 311.93 38,562 -0.80(-0.26%)
Mar 28, 2024 311.09 313.87 310.46 312.73 39,843 +1.65(+0.53%)
Mar 27, 2024 311.22 314.72 310.92 311.09 31,779 +1.95(+0.63%)
Mar 26, 2024 305.25 311.96 304.58 309.13 25,235 +5.09(+1.68%)
Mar 25, 2024 305.10 309.74 303.62 304.04 22,346 -0.03(-0.01%)
Mar 22, 2024 298.52 305.00 298.52 304.07 31,693 +5.21(+1.74%)
Mar 21, 2024 302.69 302.94 296.81 298.86 23,297 -1.43(-0.48%)
Mar 20, 2024 293.17 300.96 293.17 300.29 36,723 +5.05(+1.71%)
Mar 19, 2024 296.83 299.54 295.19 295.24 32,318 -2.00(-0.67%)
Mar 18, 2024 301.56 301.56 296.40 297.24 23,737 -2.34(-0.78%)
Mar 15, 2024 301.41 304.04 298.56 299.57 37,536 -2.94(-0.97%)
Mar 14, 2024 299.98 304.82 297.85 302.51 34,670 +4.82(+1.62%)
Mar 13, 2024 289.67 301.10 289.67 297.69 58,392 +6.34(+2.18%)
Mar 12, 2024 289.36 292.19 288.14 291.35 34,025 +2.73(+0.95%)
Mar 11, 2024 289.83 289.83 285.73 288.62 34,257 +0.00(+0.00%)
Mar 08, 2024 287.44 291.75 287.29 288.62 42,968 +3.26(+1.14%)
Mar 07, 2024 287.46 290.69 284.39 285.37 65,240 -3.18(-1.10%)
Mar 06, 2024 284.63 291.31 284.63 288.54 69,321 +3.94(+1.39%)
Mar 05, 2024 281.34 285.30 280.12 284.60 38,573 +2.83(+1.00%)
Mar 04, 2024 280.80 284.20 279.74 281.77 48,034 -1.52(-0.54%)
Mar 01, 2024 288.70 289.41 281.34 283.29 44,956 -5.58(-1.93%)
Feb 29, 2024 275.13 288.99 275.13 288.88 73,931 +13.39(+4.86%)
Feb 28, 2024 280.77 283.46 272.37 275.48 91,354 -7.72(-2.73%)
Feb 27, 2024 288.19 291.12 280.00 283.21 66,006 -9.93(-3.39%)
Feb 26, 2024 291.65 293.26 289.41 293.14 49,174 +1.64(+0.56%)
Feb 23, 2024 295.81 295.81 289.14 291.50 47,302 -3.40(-1.15%)
Feb 22, 2024 293.23 295.43 288.84 294.89 47,692 +3.95(+1.36%)
Feb 21, 2024 296.09 296.09 289.56 290.94 39,799 -3.74(-1.27%)
Feb 20, 2024 294.96 295.42 286.86 294.68 54,114 -3.47(-1.17%)
Feb 16, 2024 296.46 298.79 293.77 298.15 50,165 +3.30(+1.12%)
Feb 15, 2024 291.15 296.54 290.34 294.85 41,558 +2.47(+0.85%)
Feb 14, 2024 290.48 292.86 288.99 292.38 47,360 +2.93(+1.01%)
Feb 13, 2024 292.34 292.44 286.90 289.45 53,263 -4.22(-1.44%)
Feb 12, 2024 299.85 302.15 291.86 293.67 71,463 -7.52(-2.50%)
Feb 09, 2024 306.44 306.87 299.88 301.18 55,594 -5.98(-1.95%)
Feb 08, 2024 307.84 309.51 304.54 307.16 126,557 -3.28(-1.06%)
Feb 07, 2024 307.40 312.01 306.18 310.44 49,584 +3.39(+1.11%)
Feb 06, 2024 299.92 308.46 298.26 307.04 60,980 +8.40(+2.81%)
Feb 05, 2024 297.62 299.77 292.48 298.64 37,385 +1.02(+0.34%)
Feb 02, 2024 291.10 298.23 288.91 297.62 62,334 +5.04(+1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.