Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

318.68 +1.68 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 205.27 209.98 203.78 207.75 130,642 +0.86(+0.42%)
May 27, 2022 201.22 210.22 200.82 206.89 75,223 +5.35(+2.65%)
May 26, 2022 199.80 205.31 199.80 201.54 74,763 +3.86(+1.95%)
May 25, 2022 194.86 199.39 193.35 197.69 120,197 +1.97(+1.01%)
May 24, 2022 197.97 198.66 195.27 195.71 93,435 -2.66(-1.34%)
May 23, 2022 200.22 201.51 197.99 198.37 86,371 +0.70(+0.35%)
May 20, 2022 202.14 202.14 197.30 197.67 115,481 -1.81(-0.91%)
May 19, 2022 195.44 200.72 193.38 199.48 50,491 +2.10(+1.07%)
May 18, 2022 206.67 206.67 196.85 197.38 44,314 -10.00(-4.82%)
May 17, 2022 202.78 207.59 201.17 207.38 139,434 +7.63(+3.82%)
May 16, 2022 194.48 199.88 193.84 199.75 88,353 +6.08(+3.14%)
May 13, 2022 194.01 195.75 192.41 193.67 92,702 +2.32(+1.21%)
May 12, 2022 183.14 194.14 183.14 191.35 59,904 +3.44(+1.83%)
May 11, 2022 186.28 190.07 186.28 187.91 82,690 -0.11(-0.06%)
May 10, 2022 188.12 190.04 186.97 188.02 53,284 +0.28(+0.15%)
May 09, 2022 189.53 191.87 187.19 187.74 112,432 -4.12(-2.15%)
May 06, 2022 191.97 195.28 190.48 191.87 61,265 -1.88(-0.97%)
May 05, 2022 198.49 198.49 192.91 193.75 89,782 -6.03(-3.02%)
May 04, 2022 198.37 199.77 193.93 199.77 80,456 +4.13(+2.11%)
May 03, 2022 197.86 198.72 194.95 195.64 62,832 -3.64(-1.82%)
May 02, 2022 202.42 207.15 195.63 199.28 62,995 -2.06(-1.02%)
Apr 29, 2022 204.47 207.41 200.70 201.33 93,026 -2.56(-1.26%)
Apr 28, 2022 199.79 204.38 192.88 203.90 224,359 +6.60(+3.34%)
Apr 27, 2022 194.32 198.10 192.68 197.30 147,064 +4.44(+2.30%)
Apr 26, 2022 188.02 194.84 188.02 192.86 74,511 +5.07(+2.70%)
Apr 25, 2022 187.54 189.18 186.27 187.79 48,168 -1.26(-0.67%)
Apr 22, 2022 189.95 191.03 187.17 189.05 124,446 -0.03(-0.01%)
Apr 21, 2022 193.42 193.42 188.95 189.08 63,082 -1.60(-0.84%)
Apr 20, 2022 194.21 194.21 189.62 190.68 50,805 -1.29(-0.67%)
Apr 19, 2022 191.62 193.21 188.10 191.97 85,034 +0.64(+0.34%)
Apr 18, 2022 190.92 192.48 189.54 191.32 21,113 +0.14(+0.07%)
Apr 14, 2022 191.48 193.28 189.88 191.18 23,816 -1.62(-0.84%)
Apr 13, 2022 191.58 194.13 189.38 192.81 57,605 +2.79(+1.47%)
Apr 12, 2022 189.97 192.83 188.88 190.02 16,365 +2.11(+1.12%)
Apr 11, 2022 188.69 189.69 186.78 187.91 21,021 +0.96(+0.51%)
Apr 08, 2022 189.56 189.93 185.65 186.95 34,361 -3.66(-1.92%)
Apr 07, 2022 193.24 193.24 188.31 190.61 35,103 -1.67(-0.87%)
Apr 06, 2022 197.69 198.19 191.27 192.28 38,584 -7.84(-3.92%)
Apr 05, 2022 201.85 202.91 200.12 200.12 34,111 -4.55(-2.22%)
Apr 04, 2022 207.83 211.83 204.66 204.67 34,016 -4.86(-2.32%)
Apr 01, 2022 211.28 212.94 206.74 209.53 76,979 +5.08(+2.49%)
Mar 31, 2022 199.57 206.78 198.13 204.45 83,800 +4.47(+2.23%)
Mar 30, 2022 201.41 201.71 197.30 199.99 24,608 -0.62(-0.31%)
Mar 29, 2022 201.69 202.61 198.98 200.60 43,910 -0.81(-0.40%)
Mar 28, 2022 201.44 202.68 199.18 201.42 24,915 +1.09(+0.54%)
Mar 25, 2022 200.39 200.55 196.52 200.33 25,436 +1.91(+0.96%)
Mar 24, 2022 193.05 198.71 193.05 198.42 43,086 +3.33(+1.71%)
Mar 23, 2022 196.65 196.76 193.41 195.09 25,423 -1.43(-0.73%)
Mar 22, 2022 193.29 196.60 192.61 196.52 30,326 +4.82(+2.52%)
Mar 21, 2022 192.03 194.82 191.17 191.69 16,275 -0.80(-0.42%)
Mar 18, 2022 183.48 192.84 183.20 192.49 29,554 +7.83(+4.24%)
Mar 17, 2022 182.27 184.72 180.64 184.66 44,080 +1.72(+0.94%)
Mar 16, 2022 182.03 186.42 178.72 182.94 47,177 +3.10(+1.72%)
Mar 15, 2022 179.64 182.72 178.02 179.84 91,251 +2.23(+1.26%)
Mar 14, 2022 174.09 177.61 174.09 177.60 18,619 +1.57(+0.89%)
Mar 11, 2022 177.19 177.88 175.54 176.03 39,945 +0.31(+0.18%)
Mar 10, 2022 177.55 179.91 174.87 175.72 29,954 -2.52(-1.41%)
Mar 09, 2022 174.89 179.91 174.89 178.24 33,409 +8.15(+4.79%)
Mar 08, 2022 174.18 175.89 166.44 170.09 52,576 -1.88(-1.09%)
Mar 07, 2022 184.78 184.87 171.61 171.97 48,168 -15.29(-8.16%)
Mar 04, 2022 189.89 189.89 185.81 187.26 25,308 -7.66(-3.93%)
Mar 03, 2022 199.28 199.28 194.24 194.92 26,957 -3.69(-1.86%)
Mar 02, 2022 194.34 200.78 194.09 198.61 54,466 +6.18(+3.21%)
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.