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 29, 2022 179.88 181.39 176.71 179.58 91,615 -0.99(-0.55%)
Jul 28, 2022 178.01 181.34 177.66 180.57 60,457 +2.40(+1.35%)
Jul 27, 2022 177.37 178.87 174.90 178.17 43,140 +1.18(+0.66%)
Jul 26, 2022 178.31 184.15 176.92 176.99 54,782 -1.93(-1.08%)
Jul 25, 2022 180.10 180.28 176.94 178.92 43,582 +0.59(+0.33%)
Jul 22, 2022 177.18 179.51 174.14 178.33 65,077 -0.04(-0.02%)
Jul 21, 2022 179.79 179.79 174.71 178.37 44,017 -1.31(-0.73%)
Jul 20, 2022 181.05 182.15 178.82 179.68 44,157 -2.39(-1.31%)
Jul 19, 2022 183.23 184.22 180.82 182.07 63,106 +1.08(+0.60%)
Jul 18, 2022 181.00 184.09 179.75 180.99 48,059 +2.21(+1.24%)
Jul 15, 2022 178.88 179.08 176.08 178.78 63,997 +1.85(+1.05%)
Jul 14, 2022 174.48 177.60 171.17 176.93 39,962 -0.22(-0.12%)
Jul 13, 2022 174.72 177.94 174.19 177.15 35,194 +0.98(+0.55%)
Jul 12, 2022 178.85 179.86 176.17 176.17 63,189 -4.54(-2.51%)
Jul 11, 2022 182.75 182.75 179.63 180.71 53,337 -4.23(-2.29%)
Jul 08, 2022 182.43 185.72 181.91 184.94 66,338 +0.60(+0.33%)
Jul 07, 2022 186.29 188.22 183.52 184.34 53,890 -1.68(-0.90%)
Jul 06, 2022 181.88 186.61 180.68 186.02 78,421 +2.24(+1.22%)
Jul 05, 2022 187.43 187.43 179.63 183.78 75,911 -5.38(-2.85%)
Jul 01, 2022 187.13 189.16 183.16 189.16 82,260 +1.38(+0.73%)
Jun 30, 2022 192.85 192.85 187.47 187.79 80,643 -8.07(-4.12%)
Jun 29, 2022 196.51 198.35 194.03 195.86 72,997 -1.86(-0.94%)
Jun 28, 2022 202.84 203.41 197.72 197.72 51,985 -3.07(-1.53%)
Jun 27, 2022 201.59 203.03 200.17 200.79 76,653 -1.91(-0.94%)
Jun 24, 2022 196.47 205.68 196.40 202.70 37,284 +5.70(+2.89%)
Jun 23, 2022 193.29 197.42 193.29 197.00 70,888 +2.85(+1.47%)
Jun 22, 2022 195.72 197.62 193.77 194.16 63,439 -2.64(-1.34%)
Jun 21, 2022 196.37 200.33 195.01 196.79 75,760 +1.63(+0.84%)
Jun 17, 2022 192.12 199.05 192.12 195.16 54,367 +1.58(+0.82%)
Jun 16, 2022 197.84 198.31 192.16 193.58 63,459 -8.53(-4.22%)
Jun 15, 2022 197.61 204.78 197.08 202.11 64,048 +6.10(+3.11%)
Jun 14, 2022 194.94 196.93 194.35 196.01 60,486 +1.61(+0.83%)
Jun 13, 2022 194.84 195.13 191.78 194.40 80,540 -3.26(-1.65%)
Jun 10, 2022 201.00 201.73 197.43 197.66 112,643 -6.45(-3.16%)
Jun 09, 2022 203.35 205.43 202.91 204.11 57,371 -0.75(-0.36%)
Jun 08, 2022 206.17 209.66 203.86 204.86 90,393 -1.68(-0.81%)
Jun 07, 2022 205.54 207.78 202.45 206.54 118,446 -0.19(-0.09%)
Jun 06, 2022 211.76 212.59 206.63 206.73 20,965 -2.53(-1.21%)
Jun 03, 2022 208.93 210.34 207.34 209.26 71,791 -2.05(-0.97%)
Jun 02, 2022 209.72 211.56 208.05 211.31 107,706 +3.16(+1.52%)
Jun 01, 2022 210.05 210.05 206.13 208.16 49,614 +0.38(+0.18%)
May 31, 2022 205.29 210.00 203.79 207.77 130,631 +0.86(+0.42%)
May 27, 2022 201.24 210.24 200.84 206.91 75,216 +5.35(+2.65%)
May 26, 2022 199.82 205.33 199.82 201.56 74,757 +3.86(+1.95%)
May 25, 2022 194.87 199.40 193.37 197.71 120,187 +1.97(+1.01%)
May 24, 2022 197.99 198.68 195.29 195.73 93,427 -2.66(-1.34%)
May 23, 2022 200.23 201.53 198.01 198.39 86,364 +0.70(+0.36%)
May 20, 2022 202.15 202.15 197.32 197.69 115,471 -1.81(-0.91%)
May 19, 2022 195.45 200.74 193.40 199.50 50,486 +2.10(+1.07%)
May 18, 2022 206.68 206.68 196.87 197.39 44,310 -10.00(-4.82%)
May 17, 2022 202.80 207.61 201.18 207.39 139,422 +7.63(+3.82%)
May 16, 2022 194.50 199.90 193.86 199.76 88,345 +6.08(+3.14%)
May 13, 2022 194.02 195.77 192.43 193.68 92,694 +2.32(+1.21%)
May 12, 2022 183.16 194.15 183.16 191.37 59,899 +3.44(+1.83%)
May 11, 2022 186.30 190.08 186.30 187.93 82,682 -0.11(-0.06%)
May 10, 2022 188.14 190.06 186.98 188.04 53,279 +0.28(+0.15%)
May 09, 2022 189.55 191.89 187.21 187.76 112,422 -4.12(-2.15%)
May 06, 2022 191.99 195.29 190.50 191.88 61,259 -1.88(-0.97%)
May 05, 2022 198.51 198.51 192.93 193.77 89,775 -6.03(-3.02%)
May 04, 2022 198.39 199.79 193.95 199.79 80,449 +4.13(+2.11%)
May 03, 2022 197.88 198.74 194.97 195.66 62,826 -3.64(-1.82%)
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.