Grupo Aeroportuario Del Sureste ADR (NY: ASR )

194.54 +2.34 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 196.02 196.02 187.86 192.20 72,586 -5.63(-2.85%)
Jul 01, 2022 195.70 197.83 191.55 197.83 78,657 +1.44(+0.73%)
Jun 30, 2022 201.68 201.68 196.06 196.39 77,111 -8.44(-4.12%)
Jun 29, 2022 205.51 207.44 202.92 204.83 69,800 -1.95(-0.94%)
Jun 28, 2022 212.13 212.73 206.78 206.78 49,708 -3.21(-1.53%)
Jun 27, 2022 210.83 212.33 209.34 209.99 73,296 -2.00(-0.94%)
Jun 24, 2022 205.47 215.10 205.40 211.99 35,651 +5.96(+2.89%)
Jun 23, 2022 202.14 206.46 202.14 206.03 67,783 +2.98(+1.47%)
Jun 22, 2022 204.69 206.67 202.65 203.05 60,661 -2.76(-1.34%)
Jun 21, 2022 205.37 209.51 203.94 205.81 72,442 +1.71(+0.84%)
Jun 17, 2022 200.92 208.17 200.92 204.10 51,986 +1.65(+0.82%)
Jun 16, 2022 206.90 207.40 200.96 202.45 60,680 -8.92(-4.22%)
Jun 15, 2022 206.66 214.16 206.10 211.37 61,243 +6.38(+3.11%)
Jun 14, 2022 203.87 205.95 203.25 204.99 57,837 +1.68(+0.83%)
Jun 13, 2022 203.77 204.06 200.56 203.31 77,013 -3.41(-1.65%)
Jun 10, 2022 210.21 210.97 206.47 206.72 107,709 -6.74(-3.16%)
Jun 09, 2022 212.67 214.84 212.21 213.46 54,858 -0.78(-0.36%)
Jun 08, 2022 215.61 219.27 213.20 214.24 86,434 -1.76(-0.81%)
Jun 07, 2022 214.96 217.29 211.72 216.00 113,258 -0.20(-0.09%)
Jun 06, 2022 221.46 222.33 216.10 216.20 20,047 -2.65(-1.21%)
Jun 03, 2022 218.50 219.97 216.84 218.85 68,647 -2.14(-0.97%)
Jun 02, 2022 219.33 221.25 217.58 220.99 102,989 +3.30(+1.52%)
Jun 01, 2022 219.67 219.67 215.57 217.69 47,441 +0.40(+0.18%)
May 31, 2022 214.69 219.62 213.13 217.29 124,909 +0.90(+0.42%)
May 27, 2022 210.46 219.87 210.04 216.39 71,922 -2.06(-0.94%)
May 26, 2022 216.56 222.53 216.56 218.45 68,978 +4.18(+1.95%)
May 25, 2022 211.20 216.11 209.57 214.27 110,896 +2.14(+1.01%)
May 24, 2022 214.58 215.32 211.65 212.13 86,205 -2.88(-1.34%)
May 23, 2022 217.01 218.41 214.60 215.01 79,688 +0.76(+0.35%)
May 20, 2022 219.09 219.09 213.85 214.25 106,545 -1.96(-0.91%)
May 19, 2022 211.83 217.56 209.60 216.21 46,584 +2.28(+1.07%)
May 18, 2022 224.00 224.00 213.36 213.93 40,885 -10.84(-4.82%)
May 17, 2022 219.79 225.00 218.04 224.77 128,644 +8.27(+3.82%)
May 16, 2022 210.79 216.65 210.10 216.50 81,516 +6.59(+3.14%)
May 13, 2022 210.28 212.17 208.55 209.91 85,529 +2.51(+1.21%)
May 12, 2022 198.50 210.42 198.50 207.40 55,269 +3.73(+1.83%)
May 11, 2022 201.91 206.01 201.91 203.67 76,291 -0.12(-0.06%)
May 10, 2022 203.90 205.99 202.65 203.79 49,161 +0.30(+0.15%)
May 09, 2022 205.43 207.97 202.89 203.49 103,732 -4.47(-2.15%)
May 06, 2022 208.07 211.66 206.46 207.96 56,524 -2.04(-0.97%)
May 05, 2022 215.14 215.14 209.09 210.00 82,835 -6.53(-3.02%)
May 04, 2022 215.01 216.53 210.20 216.53 74,230 +4.48(+2.11%)
May 03, 2022 214.46 215.38 211.30 212.05 57,970 -3.94(-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.