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 (%)
Jul 31, 2012 68.07 69.33 66.76 66.95 113,506 -1.50(-2.18%)
Jul 30, 2012 67.01 68.99 66.46 68.44 140,376 +1.43(+2.13%)
Jul 27, 2012 66.06 67.48 66.06 67.02 75,138 +1.39(+2.12%)
Jul 26, 2012 66.26 66.50 65.30 65.63 65,335 +0.66(+1.02%)
Jul 25, 2012 63.81 65.59 63.81 64.96 145,738 +0.86(+1.34%)
Jul 24, 2012 62.93 64.26 62.20 64.11 180,282 +1.60(+2.56%)
Jul 23, 2012 63.23 63.33 61.35 62.51 79,508 -1.59(-2.47%)
Jul 20, 2012 63.89 64.60 62.65 64.09 118,085 -0.29(-0.46%)
Jul 19, 2012 60.02 64.62 60.02 64.39 326,654 +4.68(+7.84%)
Jul 18, 2012 59.35 60.43 59.24 59.70 103,562 +0.22(+0.37%)
Jul 17, 2012 59.02 59.86 58.31 59.49 145,269 +0.73(+1.24%)
Jul 16, 2012 58.81 58.99 58.07 58.76 110,041 +0.14(+0.24%)
Jul 13, 2012 58.10 58.68 57.83 58.62 67,261 +0.41(+0.70%)
Jul 12, 2012 58.50 58.61 57.19 58.21 131,561 -0.35(-0.60%)
Jul 11, 2012 58.67 58.82 58.14 58.56 64,931 +0.08(+0.14%)
Jul 10, 2012 58.62 58.74 58.12 58.48 40,788 +0.16(+0.27%)
Jul 09, 2012 58.97 59.55 58.29 58.32 63,425 -0.35(-0.60%)
Jul 06, 2012 58.68 58.83 57.66 58.68 47,240 -0.03(-0.05%)
Jul 05, 2012 58.66 59.18 58.48 58.71 58,542 -0.47(-0.79%)
Jul 03, 2012 59.26 59.41 58.65 59.17 97,641 -0.20(-0.34%)
Jul 02, 2012 58.95 59.73 58.74 59.37 73,797 +0.72(+1.23%)
Jun 29, 2012 59.64 60.97 58.58 58.65 89,298 -0.86(-1.45%)
Jun 28, 2012 58.01 59.63 57.68 59.52 86,927 +1.67(+2.88%)
Jun 27, 2012 56.92 58.53 56.33 57.85 76,121 +0.95(+1.66%)
Jun 26, 2012 56.07 57.77 55.42 56.90 98,464 +1.03(+1.84%)
Jun 25, 2012 55.25 55.97 55.15 55.87 80,166 +0.32(+0.58%)
Jun 22, 2012 54.90 55.63 54.48 55.55 84,188 +0.94(+1.72%)
Jun 21, 2012 55.12 55.67 54.45 54.61 114,613 -0.63(-1.14%)
Jun 20, 2012 54.42 55.95 53.92 55.24 103,587 +0.89(+1.65%)
Jun 19, 2012 51.15 54.41 51.15 54.35 91,709 +2.86(+5.56%)
Jun 18, 2012 51.50 51.56 50.90 51.49 98,115 +0.01(+0.01%)
Jun 15, 2012 51.28 52.35 51.02 51.48 138,446 +0.00(+0.00%)
Jun 14, 2012 51.62 52.41 51.41 51.48 85,445 -0.28(-0.54%)
Jun 13, 2012 51.26 51.97 51.22 51.76 65,732 +0.41(+0.79%)
Jun 12, 2012 52.13 52.38 51.26 51.35 82,017 -0.48(-0.93%)
Jun 11, 2012 52.99 53.65 51.78 51.83 162,130 -0.95(-1.79%)
Jun 08, 2012 52.84 53.23 52.45 52.78 100,519 -0.39(-0.73%)
Jun 07, 2012 53.72 54.72 53.04 53.17 105,022 -0.17(-0.31%)
Jun 06, 2012 53.69 53.98 52.90 53.33 99,104 -0.15(-0.28%)
Jun 05, 2012 53.33 53.77 52.53 53.48 31,435 +0.20(+0.38%)
Jun 04, 2012 54.26 54.49 53.06 53.28 52,871 -1.01(-1.87%)
Jun 01, 2012 53.34 54.30 53.34 54.30 62,728 +0.49(+0.91%)
May 31, 2012 54.45 54.48 53.35 53.81 78,455 -0.56(-1.04%)
May 30, 2012 53.48 54.51 53.24 54.37 97,529 +0.74(+1.39%)
May 29, 2012 54.18 54.18 53.34 53.63 91,621 +0.14(+0.25%)
May 25, 2012 52.78 53.57 52.78 53.49 76,782 +0.51(+0.96%)
May 24, 2012 53.33 53.55 52.03 52.98 230,385 -0.45(-0.84%)
May 23, 2012 53.42 53.48 52.52 53.43 62,215 -0.20(-0.38%)
May 22, 2012 53.84 53.96 53.33 53.63 71,069 +0.11(+0.21%)
May 21, 2012 52.49 53.66 51.74 53.52 68,224 +1.22(+2.33%)
May 18, 2012 53.65 53.91 52.08 52.30 80,546 -0.88(-1.65%)
May 17, 2012 54.42 55.10 53.06 53.18 183,946 -1.09(-2.01%)
May 16, 2012 56.86 56.86 52.61 54.27 248,341 -2.13(-3.78%)
May 15, 2012 56.25 57.02 55.90 56.41 101,541 -0.16(-0.28%)
May 14, 2012 56.18 56.99 54.69 56.56 210,676 +0.33(+0.59%)
May 11, 2012 56.98 57.31 56.15 56.23 136,138 -0.82(-1.44%)
May 10, 2012 57.33 57.41 55.91 57.05 158,974 +0.44(+0.77%)
May 09, 2012 56.78 57.18 56.17 56.61 93,623 -0.96(-1.66%)
May 08, 2012 57.68 57.68 56.62 57.57 225,425 -0.09(-0.15%)
May 07, 2012 57.30 58.19 56.59 57.66 75,243 +0.22(+0.38%)
May 04, 2012 58.58 58.58 57.41 57.44 78,799 -1.16(-1.98%)
May 03, 2012 59.59 59.72 58.26 58.60 49,279 -0.88(-1.48%)
May 02, 2012 59.79 59.99 58.71 59.48 81,942 -0.23(-0.39%)
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.