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 )

346.77 -2.70 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 23, 2024 345.63 345.71 337.86 340.30 25,421 -2.65(-0.77%)
May 22, 2024 339.63 345.33 336.84 342.95 23,414 +3.46(+1.02%)
May 21, 2024 345.91 345.91 339.18 339.49 34,097 -8.77(-2.52%)
May 20, 2024 350.09 350.11 347.18 348.26 10,159 +1.52(+0.44%)
May 17, 2024 346.84 350.24 346.73 346.74 15,777 -0.99(-0.28%)
May 16, 2024 342.00 348.89 341.37 347.73 24,098 +6.62(+1.94%)
May 15, 2024 344.88 350.01 341.11 341.11 29,731 -3.78(-1.10%)
May 14, 2024 346.32 347.93 342.68 344.88 17,888 +0.36(+0.11%)
May 13, 2024 345.34 346.12 340.98 344.52 77,049 +2.44(+0.71%)
May 10, 2024 341.51 349.36 338.91 342.08 26,677 +1.40(+0.41%)
May 09, 2024 335.78 341.33 333.38 340.67 20,039 +3.58(+1.06%)
May 08, 2024 328.40 338.41 328.11 337.09 32,461 +6.77(+2.05%)
May 07, 2024 337.60 338.43 326.54 330.32 36,099 -7.52(-2.23%)
May 06, 2024 337.35 341.16 336.23 337.84 19,396 +3.55(+1.06%)
May 03, 2024 333.26 334.29 331.08 334.29 26,077 +3.77(+1.14%)
May 02, 2024 341.79 343.56 328.89 330.52 46,312 -7.89(-2.33%)
May 01, 2024 338.88 339.81 331.03 338.41 50,812 +0.33(+0.10%)
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%)
Feb 01, 2024 289.71 292.97 286.67 292.59 107,551 +5.70(+1.99%)
Jan 31, 2024 284.71 290.83 284.71 286.89 76,393 -0.85(-0.30%)
Jan 30, 2024 292.86 292.86 284.34 287.74 78,790 -1.00(-0.35%)
Jan 29, 2024 294.46 294.46 283.35 288.74 76,883 +2.03(+0.71%)
Jan 26, 2024 285.57 291.20 278.70 286.71 72,976 +7.51(+2.69%)
Jan 25, 2024 269.35 287.39 268.43 279.20 116,471 +9.01(+3.33%)
Jan 24, 2024 271.01 274.31 269.22 270.19 93,185 +1.88(+0.70%)
Jan 23, 2024 264.10 269.70 264.10 268.31 75,389 +2.45(+0.92%)
Jan 22, 2024 274.61 275.74 265.61 265.86 52,518 -8.10(-2.96%)
Jan 19, 2024 267.07 274.75 262.66 273.95 50,521 +6.02(+2.25%)
Jan 18, 2024 269.68 269.68 263.09 267.94 30,602 -0.06(-0.02%)
Jan 17, 2024 261.73 268.47 256.80 268.00 62,908 +2.96(+1.12%)
Jan 16, 2024 273.04 273.04 261.89 265.03 49,459 -10.31(-3.75%)
Jan 12, 2024 277.45 279.40 274.56 275.35 30,673 -3.01(-1.08%)
Jan 11, 2024 276.38 279.58 276.12 278.36 34,949 +1.22(+0.44%)
Jan 10, 2024 274.12 278.96 274.12 277.14 34,002 +1.55(+0.56%)
Jan 09, 2024 280.67 281.64 274.57 275.59 35,034 -5.30(-1.89%)
Jan 08, 2024 280.52 283.95 280.52 280.89 58,311 -0.18(-0.06%)
Jan 05, 2024 277.02 283.46 274.78 281.07 42,751 +5.97(+2.17%)
Jan 04, 2024 276.37 277.76 273.01 275.10 33,524 -1.20(-0.43%)
Jan 03, 2024 281.89 284.17 275.82 276.30 57,179 -4.24(-1.51%)
Jan 02, 2024 285.96 285.96 276.79 280.54 29,228 -8.24(-2.85%)
Dec 29, 2023 287.12 289.56 284.87 288.78 27,850 +2.18(+0.76%)
Dec 28, 2023 288.29 293.07 286.53 286.60 24,714 -3.22(-1.11%)
Dec 27, 2023 292.22 294.11 289.82 289.82 27,923 -4.36(-1.48%)
Dec 26, 2023 294.57 295.38 293.49 294.18 7,443 +2.47(+0.85%)
Dec 22, 2023 295.54 295.55 291.69 291.70 29,885 -1.31(-0.45%)
Dec 21, 2023 290.73 293.38 288.90 293.01 23,105 +5.25(+1.82%)
Dec 20, 2023 290.52 293.04 287.76 287.76 103,959 -5.19(-1.77%)
Dec 19, 2023 293.62 293.62 286.17 292.95 61,580 +1.36(+0.47%)
Dec 18, 2023 287.70 291.69 279.42 291.59 78,964 +2.21(+0.76%)
Dec 15, 2023 283.10 291.64 273.48 289.38 156,667 +5.22(+1.84%)
Dec 14, 2023 234.82 285.37 234.82 284.16 208,061 +58.74(+26.06%)
Dec 13, 2023 224.88 226.56 219.46 225.41 75,674 -1.50(-0.66%)
Dec 12, 2023 228.30 228.65 223.89 226.92 27,642 +0.13(+0.06%)
Dec 11, 2023 225.64 227.47 222.89 226.79 43,099 -0.78(-0.34%)
Dec 08, 2023 230.76 233.79 226.70 227.57 72,201 -3.55(-1.54%)
Dec 07, 2023 238.04 238.04 230.26 231.13 41,273 -4.28(-1.82%)
Dec 06, 2023 232.21 239.45 230.35 235.41 88,869 +5.83(+2.54%)
Dec 05, 2023 223.20 230.89 223.14 229.57 42,417 +2.16(+0.95%)
Dec 04, 2023 230.80 233.42 226.53 227.42 49,097 -3.75(-1.62%)
Dec 01, 2023 229.22 231.82 228.56 231.16 36,213 +0.10(+0.04%)
Nov 30, 2023 220.17 231.67 220.17 231.07 56,159 +8.68(+3.90%)
Nov 29, 2023 225.61 225.86 220.01 222.39 29,948 -2.80(-1.24%)
Nov 28, 2023 224.29 228.65 222.67 225.19 43,973 -1.49(-0.66%)
Nov 27, 2023 226.69 228.98 224.99 226.68 32,924 +0.05(+0.02%)
Nov 24, 2023 225.07 227.71 225.07 226.63 14,081 +0.96(+0.42%)
Nov 22, 2023 221.79 226.84 220.35 225.68 37,624 +5.79(+2.64%)
Nov 21, 2023 218.64 220.26 214.51 219.88 33,903 -0.36(-0.17%)
Nov 20, 2023 221.21 221.75 218.17 220.25 53,912 -0.58(-0.26%)
Nov 17, 2023 219.29 221.13 217.59 220.83 62,764 +3.22(+1.48%)
Nov 16, 2023 216.24 218.19 214.45 217.61 23,070 +1.97(+0.91%)
Nov 15, 2023 214.16 218.91 213.21 215.64 28,083 +1.45(+0.68%)
Nov 14, 2023 217.37 217.37 210.85 214.19 50,849 +4.30(+2.05%)
Nov 13, 2023 208.28 211.72 207.31 209.89 38,052 +1.00(+0.48%)
Nov 10, 2023 205.64 210.09 204.67 208.89 39,393 +3.79(+1.85%)
Nov 09, 2023 211.05 213.24 204.45 205.10 57,459 -11.05(-5.11%)
Nov 08, 2023 218.45 221.88 216.03 216.15 29,958 -4.14(-1.88%)
Nov 07, 2023 221.95 223.86 220.07 220.28 25,160 -3.15(-1.41%)
Nov 06, 2023 220.90 226.68 220.90 223.44 56,423 +5.62(+2.58%)
Nov 03, 2023 217.21 229.27 217.21 217.81 69,012 +3.31(+1.54%)
Nov 02, 2023 212.37 216.50 212.37 214.50 38,290 +2.19(+1.03%)
Nov 01, 2023 206.95 212.58 205.09 212.31 57,023 +5.27(+2.54%)
Oct 31, 2023 208.12 208.12 204.09 207.04 60,106 -0.56(-0.27%)
Oct 30, 2023 202.80 208.70 201.50 207.61 47,719 +7.46(+3.73%)
Oct 27, 2023 201.59 202.24 196.55 200.15 166,725 -1.25(-0.62%)
Oct 26, 2023 199.95 203.59 199.39 201.39 59,303 +0.39(+0.20%)
Oct 25, 2023 195.13 203.80 195.13 201.00 50,943 +4.31(+2.19%)
Oct 24, 2023 206.45 206.45 196.57 196.69 76,439 -6.77(-3.33%)
Oct 23, 2023 198.82 205.50 197.37 203.46 79,592 +2.88(+1.44%)
Oct 20, 2023 201.30 203.06 197.44 200.58 71,717 -0.07(-0.03%)
Oct 19, 2023 202.80 202.80 197.01 200.65 82,598 -3.43(-1.68%)
Oct 18, 2023 205.57 207.13 202.44 204.07 51,922 -4.10(-1.97%)
Oct 17, 2023 206.06 210.63 203.68 208.17 44,455 +0.93(+0.45%)
Oct 16, 2023 207.14 209.64 204.26 207.24 52,930 +1.40(+0.68%)
Oct 13, 2023 207.82 210.11 203.70 205.84 57,107 -1.90(-0.91%)
Oct 12, 2023 211.39 212.08 205.27 207.74 81,455 -4.39(-2.07%)
Oct 11, 2023 215.68 220.64 209.14 212.13 161,239 -0.11(-0.05%)
Oct 10, 2023 199.66 212.60 199.66 212.24 140,282 +14.44(+7.30%)
Oct 09, 2023 200.96 200.96 191.16 197.80 65,074 -3.45(-1.71%)
Oct 06, 2023 189.27 205.03 179.88 201.25 235,295 +11.23(+5.91%)
Oct 05, 2023 208.56 209.02 158.00 190.02 482,373 -42.11(-18.14%)
Oct 04, 2023 226.03 232.17 226.03 232.12 43,527 +4.70(+2.07%)
Oct 03, 2023 231.80 233.61 226.58 227.42 44,539 -6.83(-2.91%)
Oct 02, 2023 235.48 235.61 229.52 234.25 45,347 -1.04(-0.44%)
Sep 29, 2023 248.36 248.36 232.17 235.29 86,989 -10.61(-4.31%)
Sep 28, 2023 239.71 246.48 238.92 245.90 64,365 +6.30(+2.63%)
Sep 27, 2023 240.01 241.71 238.63 239.60 49,270 -0.44(-0.18%)
Sep 26, 2023 239.95 244.39 239.41 240.04 63,697 -2.35(-0.97%)
Sep 25, 2023 244.14 243.20 241.19 242.40 35,810 -2.59(-1.06%)
Sep 22, 2023 245.05 248.02 244.53 244.98 57,031 -1.30(-0.53%)
Sep 21, 2023 243.34 247.98 242.24 246.28 46,774 +0.58(+0.24%)
Sep 20, 2023 248.24 252.08 244.71 245.70 50,673 +0.85(+0.35%)
Sep 19, 2023 244.53 245.90 243.31 244.85 58,116 +0.49(+0.20%)
Sep 18, 2023 246.13 246.13 238.17 244.36 50,539 -3.23(-1.30%)
Sep 15, 2023 248.62 249.07 245.68 247.59 40,458 -1.80(-0.72%)
Sep 14, 2023 246.86 251.63 245.58 249.39 72,321 +4.24(+1.73%)
Sep 13, 2023 244.87 247.67 242.74 245.15 203,253 +0.00(+0.00%)
Sep 12, 2023 244.43 246.93 244.25 245.15 198,922 +1.16(+0.48%)
Sep 11, 2023 245.07 245.07 241.67 243.99 100,673 +1.82(+0.75%)
Sep 08, 2023 244.82 244.82 240.01 242.17 138,190 -0.83(-0.34%)
Sep 07, 2023 248.57 249.22 243.00 243.00 63,117 -3.09(-1.26%)
Sep 06, 2023 255.53 256.95 246.04 246.09 47,284 -8.23(-3.23%)
Sep 05, 2023 255.83 257.54 253.47 254.32 50,830 -3.89(-1.51%)
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.