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 )

344.84 +0.34 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 01, 2024 345.32 346.27 337.32 344.84 49,864 +0.34(+0.10%)
Apr 30, 2024 356.86 357.45 343.11 344.50 42,988 -12.36(-3.46%)
Apr 29, 2024 357.80 357.90 353.16 356.86 50,176 +2.51(+0.71%)
Apr 26, 2024 343.40 356.58 342.82 354.35 35,578 +6.64(+1.91%)
Apr 25, 2024 332.77 347.81 332.15 347.71 55,806 +7.52(+2.21%)
Apr 24, 2024 335.67 343.42 329.34 340.19 61,552 +1.81(+0.53%)
Apr 23, 2024 322.30 342.16 319.88 338.38 56,507 +23.12(+7.33%)
Apr 22, 2024 310.85 315.61 307.63 315.26 34,312 +7.05(+2.29%)
Apr 19, 2024 306.34 308.33 302.35 308.21 42,875 +1.07(+0.35%)
Apr 18, 2024 304.57 308.26 303.65 307.14 27,827 +3.40(+1.12%)
Apr 17, 2024 309.71 311.89 303.26 303.74 28,943 -4.62(-1.50%)
Apr 16, 2024 311.89 311.89 306.62 308.36 20,706 -4.32(-1.38%)
Apr 15, 2024 315.46 317.57 311.53 312.68 31,086 -4.33(-1.37%)
Apr 12, 2024 319.37 328.58 315.85 317.01 48,616 -5.68(-1.76%)
Apr 11, 2024 322.66 324.35 318.70 322.69 26,535 -0.49(-0.15%)
Apr 10, 2024 327.76 327.76 320.70 323.18 38,822 -3.59(-1.10%)
Apr 09, 2024 331.99 331.99 326.19 326.77 33,243 -3.63(-1.10%)
Apr 08, 2024 331.24 334.13 328.17 330.40 82,772 -0.94(-0.28%)
Apr 05, 2024 328.10 331.87 324.84 331.34 36,648 +1.50(+0.45%)
Apr 04, 2024 321.13 332.32 321.13 329.84 50,055 +6.54(+2.02%)
Apr 03, 2024 319.77 325.80 319.77 323.30 27,642 +0.92(+0.29%)
Apr 02, 2024 319.60 323.28 316.64 322.38 17,538 +4.52(+1.42%)
Apr 01, 2024 321.85 321.85 312.84 317.86 37,843 -0.82(-0.26%)
Mar 28, 2024 317.00 319.84 316.36 318.68 39,100 +1.68(+0.53%)
Mar 27, 2024 317.14 320.70 316.83 317.00 31,187 +1.99(+0.63%)
Mar 26, 2024 311.05 317.89 310.37 315.01 24,765 +5.19(+1.68%)
Mar 25, 2024 310.90 315.63 309.39 309.82 21,930 -0.03(-0.01%)
Mar 22, 2024 304.20 310.80 304.20 309.85 31,102 +5.31(+1.74%)
Mar 21, 2024 308.45 308.70 302.45 304.54 22,863 -1.46(-0.48%)
Mar 20, 2024 298.74 306.68 298.74 306.00 36,038 +5.15(+1.71%)
Mar 19, 2024 302.47 305.23 300.80 300.85 31,716 -2.04(-0.67%)
Mar 18, 2024 307.29 307.29 302.04 302.89 23,295 -2.38(-0.78%)
Mar 15, 2024 307.14 309.82 304.24 305.27 36,836 -2.99(-0.97%)
Mar 14, 2024 305.68 310.62 303.51 308.26 34,024 +4.91(+1.62%)
Mar 13, 2024 295.18 306.82 295.18 303.35 57,303 +6.46(+2.18%)
Mar 12, 2024 294.86 297.74 293.62 296.89 33,391 +2.78(+0.95%)
Mar 11, 2024 295.34 295.34 291.16 294.11 33,618 +0.00(+0.00%)
Mar 08, 2024 292.91 297.30 292.75 294.11 42,167 +3.32(+1.14%)
Mar 07, 2024 292.93 296.22 289.80 290.79 64,023 -3.24(-1.10%)
Mar 06, 2024 290.04 296.85 290.04 294.03 68,028 +4.02(+1.39%)
Mar 05, 2024 286.69 290.73 285.44 290.01 37,854 +2.88(+1.00%)
Mar 04, 2024 286.14 289.61 285.06 287.13 47,138 -1.55(-0.54%)
Mar 01, 2024 294.19 294.91 286.69 288.68 44,118 -5.69(-1.93%)
Feb 29, 2024 280.36 294.48 280.36 294.37 72,552 +13.65(+4.86%)
Feb 28, 2024 286.11 288.85 277.55 280.72 89,650 -7.87(-2.73%)
Feb 27, 2024 293.67 296.66 285.32 288.59 64,775 -10.12(-3.39%)
Feb 26, 2024 297.20 298.84 294.91 298.71 48,257 +1.67(+0.56%)
Feb 23, 2024 301.43 301.43 294.64 297.04 46,420 -3.46(-1.15%)
Feb 22, 2024 298.80 301.05 294.33 300.50 46,803 +4.03(+1.36%)
Feb 21, 2024 301.72 301.72 295.06 296.47 39,057 -3.81(-1.27%)
Feb 20, 2024 300.57 301.04 292.31 300.28 53,105 -3.54(-1.17%)
Feb 16, 2024 302.10 304.47 299.36 303.82 49,230 +3.36(+1.12%)
Feb 15, 2024 296.69 302.18 295.86 300.46 40,783 +2.52(+0.85%)
Feb 14, 2024 296.00 298.43 294.48 297.94 46,477 +2.99(+1.01%)
Feb 13, 2024 297.90 298.00 292.36 294.95 52,270 -4.30(-1.44%)
Feb 12, 2024 305.55 307.89 297.40 299.25 70,130 -7.66(-2.50%)
Feb 09, 2024 312.27 312.70 305.58 306.91 54,557 -6.09(-1.95%)
Feb 08, 2024 313.69 315.39 310.33 313.00 124,196 -3.34(-1.06%)
Feb 07, 2024 313.24 317.94 312.00 316.34 48,659 +3.46(+1.11%)
Feb 06, 2024 305.62 314.32 303.93 312.88 59,843 +8.56(+2.81%)
Feb 05, 2024 303.28 305.47 298.04 304.32 36,688 +1.04(+0.34%)
Feb 02, 2024 296.63 303.90 294.40 303.28 61,172 +5.13(+1.72%)
Feb 01, 2024 295.22 298.54 292.12 298.15 105,545 +5.81(+1.99%)
Jan 31, 2024 290.12 296.36 290.12 292.34 74,968 -0.87(-0.30%)
Jan 30, 2024 298.43 298.43 289.75 293.21 77,320 -1.02(-0.35%)
Jan 29, 2024 300.06 300.06 288.74 294.23 75,449 +2.07(+0.71%)
Jan 26, 2024 291.00 296.74 284.00 292.16 71,615 +7.65(+2.69%)
Jan 25, 2024 274.47 292.85 273.53 284.51 114,298 +9.18(+3.33%)
Jan 24, 2024 276.16 279.53 274.34 275.33 91,447 +1.92(+0.70%)
Jan 23, 2024 269.12 274.83 269.12 273.41 73,983 +2.50(+0.92%)
Jan 22, 2024 279.83 280.98 270.66 270.91 51,539 -8.25(-2.96%)
Jan 19, 2024 272.15 279.97 267.65 279.16 49,579 +6.13(+2.25%)
Jan 18, 2024 274.81 274.81 268.09 273.03 30,032 -0.06(-0.02%)
Jan 17, 2024 266.71 273.57 261.68 273.09 61,735 +3.02(+1.12%)
Jan 16, 2024 278.23 278.23 266.87 270.07 48,537 -10.51(-3.75%)
Jan 12, 2024 282.73 284.71 279.79 280.58 30,101 -3.07(-1.08%)
Jan 11, 2024 281.63 284.90 281.37 283.65 34,297 +1.24(+0.44%)
Jan 10, 2024 279.33 284.26 279.33 282.41 33,368 +1.58(+0.56%)
Jan 09, 2024 286.01 287.00 279.79 280.83 34,381 -5.40(-1.89%)
Jan 08, 2024 285.85 289.35 285.85 286.23 57,224 -0.18(-0.06%)
Jan 05, 2024 282.29 288.85 280.00 286.41 41,954 +6.08(+2.17%)
Jan 04, 2024 281.62 283.04 278.20 280.33 32,899 -1.22(-0.43%)
Jan 03, 2024 287.25 289.57 281.06 281.55 56,113 -4.32(-1.51%)
Jan 02, 2024 291.40 291.40 282.05 285.87 28,683 -8.40(-2.85%)
Dec 29, 2023 292.58 295.07 290.29 294.27 27,331 +2.22(+0.76%)
Dec 28, 2023 293.77 298.64 291.98 292.05 24,253 -3.28(-1.11%)
Dec 27, 2023 297.78 299.70 295.33 295.33 27,403 -4.44(-1.48%)
Dec 26, 2023 300.17 301.00 299.07 299.77 7,305 +2.52(+0.85%)
Dec 22, 2023 301.16 301.17 297.24 297.25 29,328 -1.33(-0.45%)
Dec 21, 2023 296.26 298.96 294.39 298.58 22,674 +5.35(+1.82%)
Dec 20, 2023 296.04 298.61 293.23 293.23 102,020 -5.29(-1.77%)
Dec 19, 2023 299.20 299.20 291.61 298.52 60,432 +1.39(+0.47%)
Dec 18, 2023 293.17 297.23 284.73 297.13 77,491 +2.25(+0.76%)
Dec 15, 2023 288.48 297.19 278.68 294.88 153,745 +5.32(+1.84%)
Dec 14, 2023 239.28 290.79 239.28 289.56 204,180 +59.86(+26.06%)
Dec 13, 2023 229.16 230.87 223.63 229.70 74,263 -1.53(-0.66%)
Dec 12, 2023 232.64 233.00 228.15 231.23 27,127 +0.13(+0.06%)
Dec 11, 2023 229.93 231.80 227.13 231.10 42,295 -0.80(-0.34%)
Dec 08, 2023 235.15 238.24 231.01 231.90 70,854 -3.62(-1.54%)
Dec 07, 2023 242.57 242.57 234.64 235.52 40,503 -4.36(-1.82%)
Dec 06, 2023 236.62 244.00 234.73 239.88 87,211 +5.94(+2.54%)
Dec 05, 2023 227.44 235.28 227.38 233.94 41,626 +2.20(+0.95%)
Dec 04, 2023 235.19 237.86 230.84 231.74 48,181 -3.82(-1.62%)
Dec 01, 2023 233.58 236.23 232.90 235.56 35,538 +0.10(+0.04%)
Nov 30, 2023 224.36 236.07 224.36 235.46 55,112 +8.84(+3.90%)
Nov 29, 2023 229.90 230.15 224.19 226.62 29,390 -2.85(-1.24%)
Nov 28, 2023 228.55 233.00 226.90 229.47 43,153 -1.52(-0.66%)
Nov 27, 2023 231.00 233.33 229.27 230.99 32,310 +0.05(+0.02%)
Nov 24, 2023 229.35 232.04 229.35 230.94 13,818 +0.98(+0.42%)
Nov 22, 2023 226.00 231.16 224.54 229.97 36,922 +5.90(+2.63%)
Nov 21, 2023 222.79 224.45 218.58 224.06 33,271 -0.37(-0.16%)
Nov 20, 2023 225.41 225.97 222.32 224.43 52,906 -0.60(-0.26%)
Nov 17, 2023 223.46 225.33 221.72 225.03 61,593 +3.28(+1.48%)
Nov 16, 2023 220.36 222.33 218.53 221.75 22,639 +2.01(+0.91%)
Nov 15, 2023 218.23 223.07 217.26 219.74 27,559 +1.48(+0.68%)
Nov 14, 2023 221.50 221.50 214.86 218.26 49,900 +4.38(+2.05%)
Nov 13, 2023 212.24 215.74 211.25 213.88 37,342 +1.02(+0.48%)
Nov 10, 2023 209.55 214.08 208.56 212.86 38,658 +3.86(+1.85%)
Nov 09, 2023 215.07 217.29 208.33 209.00 56,387 -11.26(-5.11%)
Nov 08, 2023 222.60 226.10 220.14 220.26 29,399 -4.22(-1.88%)
Nov 07, 2023 226.17 228.11 224.25 224.47 24,691 -3.21(-1.41%)
Nov 06, 2023 225.10 230.99 225.10 227.68 55,370 +5.73(+2.58%)
Nov 03, 2023 221.34 233.63 221.34 221.96 67,724 +3.38(+1.54%)
Nov 02, 2023 216.40 220.62 216.40 218.58 37,576 +2.24(+1.03%)
Nov 01, 2023 210.88 216.62 208.99 216.34 55,959 +5.37(+2.54%)
Oct 31, 2023 212.08 212.08 207.97 210.98 58,985 -0.58(-0.27%)
Oct 30, 2023 206.66 212.67 205.33 211.55 46,829 +7.60(+3.73%)
Oct 27, 2023 205.43 206.08 200.28 203.95 163,615 -1.27(-0.62%)
Oct 26, 2023 203.75 207.47 203.18 205.22 58,197 +0.40(+0.20%)
Oct 25, 2023 198.84 207.67 198.84 204.82 49,992 +4.39(+2.19%)
Oct 24, 2023 210.37 210.37 200.31 200.43 75,013 -6.90(-3.33%)
Oct 23, 2023 202.60 209.41 201.12 207.33 78,107 +2.94(+1.44%)
Oct 20, 2023 205.12 206.92 201.19 204.39 70,379 -0.07(-0.03%)
Oct 19, 2023 206.66 206.66 200.76 204.46 81,057 -3.49(-1.68%)
Oct 18, 2023 209.47 211.07 206.28 207.95 50,953 -4.18(-1.97%)
Oct 17, 2023 209.97 214.64 207.55 212.13 43,625 +0.95(+0.45%)
Oct 16, 2023 211.08 213.62 208.15 211.18 51,942 +1.42(+0.68%)
Oct 13, 2023 211.77 214.10 207.57 209.76 56,042 -1.93(-0.91%)
Oct 12, 2023 215.41 216.11 209.17 211.69 79,935 -4.47(-2.07%)
Oct 11, 2023 219.78 224.84 213.12 216.16 158,230 -0.12(-0.05%)
Oct 10, 2023 203.46 216.64 203.46 216.28 137,665 +14.71(+7.30%)
Oct 09, 2023 204.78 204.78 194.80 201.56 63,860 -3.51(-1.71%)
Oct 06, 2023 192.87 208.92 183.30 205.07 230,905 +11.45(+5.91%)
Oct 05, 2023 212.53 213.00 161.01 193.63 473,373 -42.91(-18.14%)
Oct 04, 2023 230.33 236.58 230.33 236.53 42,715 +4.79(+2.07%)
Oct 03, 2023 236.20 238.05 230.88 231.74 43,708 -6.96(-2.91%)
Oct 02, 2023 239.96 240.09 233.88 238.70 44,501 -1.06(-0.44%)
Sep 29, 2023 253.08 253.08 236.58 239.76 85,366 -10.81(-4.31%)
Sep 28, 2023 244.26 251.16 243.46 250.58 63,164 +6.42(+2.63%)
Sep 27, 2023 244.57 246.30 243.17 244.16 48,351 -0.45(-0.18%)
Sep 26, 2023 244.52 249.03 243.96 244.60 62,508 -2.40(-0.97%)
Sep 25, 2023 248.78 247.82 245.78 247.00 35,142 -2.63(-1.06%)
Sep 22, 2023 249.71 252.73 249.18 249.64 55,967 -1.33(-0.53%)
Sep 21, 2023 247.96 252.70 246.85 250.97 45,901 +0.59(+0.24%)
Sep 20, 2023 252.96 256.87 249.37 250.37 49,728 +0.87(+0.35%)
Sep 19, 2023 249.18 250.58 247.93 249.50 57,032 +0.50(+0.20%)
Sep 18, 2023 250.81 250.81 242.70 249.00 49,596 -3.29(-1.30%)
Sep 15, 2023 253.35 253.80 250.35 252.29 39,703 -1.83(-0.72%)
Sep 14, 2023 251.55 256.42 250.24 254.13 70,972 +4.32(+1.73%)
Sep 13, 2023 249.52 252.38 247.36 249.81 199,461 +0.00(+0.00%)
Sep 12, 2023 249.07 251.62 248.90 249.81 195,210 +1.18(+0.47%)
Sep 11, 2023 249.73 249.73 246.26 248.62 98,795 +1.85(+0.75%)
Sep 08, 2023 249.47 249.47 244.57 246.77 135,612 -0.85(-0.34%)
Sep 07, 2023 253.30 253.96 247.62 247.62 61,939 -3.15(-1.26%)
Sep 06, 2023 260.38 261.84 250.72 250.77 46,401 -8.38(-3.23%)
Sep 05, 2023 260.69 262.43 258.29 259.15 49,882 -3.96(-1.51%)
Sep 01, 2023 268.11 268.11 261.87 263.12 51,637 -2.58(-0.97%)
Aug 31, 2023 281.30 282.87 265.57 265.69 50,802 -15.36(-5.46%)
Aug 30, 2023 273.62 284.58 273.62 281.05 111,163 +9.25(+3.40%)
Aug 29, 2023 268.17 273.08 266.07 271.80 31,281 +5.13(+1.92%)
Aug 28, 2023 269.72 269.72 265.23 266.67 39,912 -1.66(-0.62%)
Aug 25, 2023 267.02 270.33 264.36 268.33 36,455 +4.76(+1.81%)
Aug 24, 2023 263.48 267.91 263.39 263.56 36,675 -1.13(-0.43%)
Aug 23, 2023 260.69 265.13 260.55 264.70 23,141 +4.41(+1.69%)
Aug 22, 2023 262.99 263.10 258.42 260.29 45,016 -0.48(-0.18%)
Aug 21, 2023 263.10 263.26 259.46 260.76 44,320 -1.77(-0.67%)
Aug 18, 2023 260.62 264.38 258.41 262.53 58,977 +2.20(+0.84%)
Aug 17, 2023 268.14 268.14 260.33 260.33 50,097 -7.84(-2.92%)
Aug 16, 2023 268.40 270.18 267.24 268.17 26,050 -0.14(-0.05%)
Aug 15, 2023 263.15 268.75 263.15 268.31 24,617 +3.10(+1.17%)
Aug 14, 2023 265.28 267.36 263.09 265.20 45,511 -3.10(-1.16%)
Aug 11, 2023 266.33 273.38 266.33 268.31 45,897 -0.01(-0.00%)
Aug 10, 2023 269.39 270.76 266.37 268.32 42,092 +0.79(+0.30%)
Aug 09, 2023 268.74 269.90 267.20 267.53 49,035 -0.68(-0.25%)
Aug 08, 2023 265.87 269.43 265.00 268.21 63,484 -0.64(-0.24%)
Aug 07, 2023 267.62 271.70 267.32 268.85 71,961 +2.16(+0.81%)
Aug 04, 2023 265.21 268.68 264.49 266.70 77,018 +3.66(+1.39%)
Aug 03, 2023 264.32 264.70 261.17 263.04 91,071 -2.71(-1.02%)
Aug 02, 2023 268.40 269.71 265.05 265.75 82,321 -4.08(-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.