Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

317.23 +0.23 (+0.07%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 88.84 90.25 87.12 90.14 92,696 +1.61(+1.82%)
Jul 30, 2020 88.13 88.67 86.50 88.53 82,653 -0.58(-0.65%)
Jul 29, 2020 89.23 90.02 88.04 89.11 53,664 +0.90(+1.02%)
Jul 28, 2020 89.73 90.60 88.05 88.21 117,719 -2.24(-2.48%)
Jul 27, 2020 88.99 90.70 87.69 90.45 74,027 +1.20(+1.35%)
Jul 24, 2020 93.20 93.50 88.99 89.25 50,279 -3.98(-4.27%)
Jul 23, 2020 94.04 94.40 91.03 93.23 54,790 -0.40(-0.42%)
Jul 22, 2020 90.10 94.06 90.04 93.63 60,528 +2.66(+2.93%)
Jul 21, 2020 90.94 91.55 90.65 90.96 141,392 +1.49(+1.67%)
Jul 20, 2020 90.34 90.34 89.22 89.47 74,760 -0.39(-0.43%)
Jul 17, 2020 91.89 93.33 89.86 89.86 53,048 -2.47(-2.68%)
Jul 16, 2020 92.79 94.54 91.91 92.34 73,332 -1.08(-1.16%)
Jul 15, 2020 93.92 96.43 93.03 93.42 120,246 +1.14(+1.23%)
Jul 14, 2020 91.94 93.19 91.35 92.28 45,821 -0.83(-0.89%)
Jul 13, 2020 95.73 96.81 92.67 93.11 62,044 -2.45(-2.56%)
Jul 10, 2020 95.26 96.44 93.17 95.56 65,895 +0.23(+0.25%)
Jul 09, 2020 99.87 99.87 95.30 95.32 97,506 -4.23(-4.25%)
Jul 08, 2020 100.07 101.26 98.24 99.56 77,704 -1.11(-1.10%)
Jul 07, 2020 101.69 103.71 100.64 100.67 57,672 -2.21(-2.15%)
Jul 06, 2020 107.75 107.75 102.03 102.88 84,291 -1.71(-1.64%)
Jul 02, 2020 106.57 108.10 104.58 104.60 70,657 +0.32(+0.30%)
Jul 01, 2020 101.46 104.81 101.46 104.28 65,955 +2.89(+2.85%)
Jun 30, 2020 101.34 103.41 100.25 101.39 128,633 -0.63(-0.62%)
Jun 29, 2020 100.70 102.43 100.00 102.02 77,928 +2.05(+2.05%)
Jun 26, 2020 101.95 101.95 99.16 99.97 39,869 -2.26(-2.21%)
Jun 25, 2020 102.15 104.87 100.81 102.23 75,438 -0.79(-0.76%)
Jun 24, 2020 104.59 106.58 102.59 103.02 64,287 -3.27(-3.08%)
Jun 23, 2020 103.82 108.17 103.82 106.29 90,858 +3.50(+3.41%)
Jun 22, 2020 104.92 105.64 102.76 102.78 53,683 -2.58(-2.45%)
Jun 19, 2020 108.09 109.43 104.42 105.36 243,536 -0.45(-0.43%)
Jun 18, 2020 106.75 108.00 105.73 105.82 139,617 -2.18(-2.01%)
Jun 17, 2020 110.97 113.25 107.30 107.99 75,057 -2.50(-2.26%)
Jun 16, 2020 112.81 113.36 110.21 110.49 122,673 +1.26(+1.16%)
Jun 15, 2020 107.69 110.25 105.95 109.23 98,231 -1.11(-1.01%)
Jun 12, 2020 109.17 113.68 108.80 110.34 225,595 +4.99(+4.74%)
Jun 11, 2020 110.55 111.14 103.78 105.35 105,070 -8.34(-7.34%)
Jun 10, 2020 120.74 122.14 113.63 113.69 78,128 -8.03(-6.59%)
Jun 09, 2020 124.61 124.71 119.68 121.72 211,407 -4.54(-3.60%)
Jun 08, 2020 121.68 126.75 121.68 126.26 199,232 +4.87(+4.01%)
Jun 05, 2020 120.03 123.50 118.94 121.39 129,797 +4.59(+3.93%)
Jun 04, 2020 114.11 116.81 111.98 116.81 123,101 +2.23(+1.95%)
Jun 03, 2020 110.11 117.26 110.11 114.58 120,698 +6.10(+5.63%)
Jun 02, 2020 101.99 109.20 101.99 108.47 159,812 +7.43(+7.35%)
Jun 01, 2020 93.45 102.45 93.45 101.04 104,531 +7.43(+7.94%)
May 29, 2020 95.52 95.52 91.61 93.61 156,709 -1.53(-1.61%)
May 28, 2020 95.71 96.89 93.36 95.14 207,868 +0.99(+1.05%)
May 27, 2020 95.94 95.96 93.29 94.15 164,963 -0.05(-0.05%)
May 26, 2020 92.50 96.70 92.50 94.20 93,588 +4.14(+4.59%)
May 22, 2020 89.66 90.37 87.30 90.06 328,037 +1.25(+1.40%)
May 21, 2020 90.54 90.94 87.97 88.81 94,315 -1.48(-1.64%)
May 20, 2020 88.98 90.72 88.75 90.29 125,148 +2.84(+3.25%)
May 19, 2020 94.53 94.76 87.45 87.45 81,474 -7.36(-7.76%)
May 18, 2020 89.43 95.85 89.43 94.81 67,292 +7.38(+8.44%)
May 15, 2020 90.63 90.75 86.68 87.43 95,797 -3.33(-3.67%)
May 14, 2020 87.64 91.09 87.23 90.76 76,384 +1.45(+1.63%)
May 13, 2020 90.70 92.44 87.65 89.31 61,477 -1.16(-1.28%)
May 12, 2020 92.10 93.64 89.82 90.47 111,329 -1.15(-1.25%)
May 11, 2020 94.85 94.85 91.46 91.61 95,099 -4.08(-4.26%)
May 08, 2020 95.41 97.37 94.78 95.69 73,094 +1.65(+1.76%)
May 07, 2020 99.69 101.03 94.03 94.04 161,217 -4.98(-5.03%)
May 06, 2020 98.69 100.02 98.59 99.03 114,312 +0.25(+0.26%)
May 05, 2020 96.77 100.67 94.33 98.77 170,664 +2.69(+2.80%)
May 04, 2020 85.55 96.34 85.55 96.08 101,404 +10.20(+11.88%)
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.