Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

318.35 +1.35 (+0.43%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 14.10 14.47 14.10 14.30 198,519 +0.20(+1.43%)
Jul 29, 2004 14.17 14.17 14.07 14.10 113,184 -0.07(-0.47%)
Jul 28, 2004 13.09 14.71 13.07 14.17 214,008 +1.17(+8.99%)
Jul 27, 2004 12.50 13.00 12.50 13.00 66,272 +0.51(+4.09%)
Jul 26, 2004 12.46 12.50 12.44 12.49 17,424 +0.07(+0.54%)
Jul 23, 2004 12.42 12.46 12.39 12.42 24,572 +0.00(+0.00%)
Jul 22, 2004 12.36 12.54 12.29 12.42 174,691 +0.03(+0.22%)
Jul 21, 2004 12.49 12.52 12.39 12.40 49,592 -0.06(-0.49%)
Jul 20, 2004 12.35 12.46 12.35 12.46 3,872 +0.12(+0.98%)
Jul 19, 2004 12.29 12.39 12.29 12.33 23,381 +0.05(+0.38%)
Jul 16, 2004 12.09 12.29 12.09 12.29 20,403 +0.19(+1.61%)
Jul 15, 2004 12.42 12.42 12.09 12.09 22,041 -0.37(-2.96%)
Jul 14, 2004 12.54 12.56 12.37 12.46 46,316 -0.10(-0.80%)
Jul 13, 2004 12.76 12.76 12.37 12.56 36,636 -0.26(-2.04%)
Jul 12, 2004 12.83 12.89 12.74 12.83 44,082 +0.01(+0.11%)
Jul 09, 2004 12.89 12.89 12.70 12.81 15,339 -0.05(-0.37%)
Jul 08, 2004 12.95 12.95 12.70 12.86 52,273 -0.06(-0.47%)
Jul 07, 2004 12.52 13.16 12.52 12.92 72,080 +0.43(+3.44%)
Jul 06, 2004 12.56 12.56 12.42 12.49 276,408 -0.07(-0.54%)
Jul 02, 2004 12.29 12.59 12.29 12.56 307,832 +0.27(+2.19%)
Jul 01, 2004 12.42 12.42 12.23 12.29 44,529 -0.13(-1.08%)
Jun 30, 2004 12.68 12.68 12.31 12.42 65,081 -0.24(-1.91%)
Jun 29, 2004 12.68 12.68 12.66 12.66 84,590 -0.01(-0.11%)
Jun 28, 2004 12.73 12.74 12.62 12.68 16,530 -0.05(-0.42%)
Jun 25, 2004 12.75 12.78 12.69 12.73 39,912 -0.02(-0.16%)
Jun 24, 2004 12.39 12.80 12.39 12.75 55,400 +0.40(+3.21%)
Jun 23, 2004 12.29 12.36 12.22 12.36 89,654 +0.07(+0.55%)
Jun 22, 2004 12.56 12.59 12.16 12.29 41,252 -0.31(-2.45%)
Jun 21, 2004 12.54 12.69 12.45 12.60 221,156 +0.06(+0.48%)
Jun 18, 2004 12.48 12.54 12.45 12.54 11,616 +0.05(+0.43%)
Jun 17, 2004 12.52 12.52 12.46 12.48 13,999 -0.06(-0.48%)
Jun 16, 2004 12.52 12.55 12.46 12.54 50,933 +0.02(+0.16%)
Jun 15, 2004 12.27 12.52 12.27 12.52 63,740 +0.25(+2.02%)
Jun 14, 2004 12.26 12.32 12.19 12.27 53,166 +0.01(+0.11%)
Jun 10, 2004 12.36 12.44 12.25 12.26 51,379 -0.06(-0.49%)
Jun 09, 2004 12.56 12.56 12.32 12.32 116,014 -0.20(-1.61%)
Jun 08, 2004 12.42 12.62 12.42 12.52 56,294 +0.13(+1.03%)
Jun 07, 2004 12.42 12.55 12.36 12.40 31,274 -0.36(-2.84%)
Jun 04, 2004 12.69 12.77 12.69 12.76 10,722 +0.04(+0.32%)
Jun 03, 2004 12.76 12.76 12.66 12.72 86,228 +0.01(+0.11%)
Jun 02, 2004 12.68 12.74 12.62 12.70 72,378 +0.01(+0.11%)
Jun 01, 2004 12.72 12.72 12.59 12.69 22,339 +0.02(+0.16%)
May 28, 2004 12.42 12.67 12.42 12.67 29,785 +0.25(+2.00%)
May 27, 2004 12.56 12.58 12.42 12.42 56,294 -0.01(-0.11%)
May 26, 2004 12.46 12.53 12.42 12.44 43,486 +0.05(+0.38%)
May 25, 2004 12.25 12.42 12.25 12.39 68,655 +0.13(+1.10%)
May 24, 2004 12.69 12.79 12.23 12.25 31,721 -0.44(-3.44%)
May 21, 2004 13.09 13.09 12.65 12.69 47,358 -0.39(-2.98%)
May 20, 2004 13.11 13.16 13.04 13.08 32,168 -0.07(-0.51%)
May 19, 2004 13.13 13.36 13.03 13.15 80,271 +0.05(+0.41%)
May 18, 2004 13.03 13.15 13.02 13.09 276,110 +0.07(+0.52%)
May 17, 2004 13.25 13.25 12.99 13.03 82,058 -0.23(-1.72%)
May 14, 2004 13.18 13.26 13.13 13.25 18,318 +0.07(+0.56%)
May 13, 2004 13.15 13.23 13.09 13.18 22,636 +0.03(+0.20%)
May 12, 2004 13.16 13.16 12.99 13.15 8,190 -0.07(-0.56%)
May 11, 2004 13.19 13.36 13.13 13.23 123,907 -0.01(-0.05%)
May 10, 2004 13.50 13.50 13.23 13.23 47,954 -0.31(-2.28%)
May 07, 2004 13.62 13.63 13.43 13.54 91,441 -0.01(-0.10%)
May 06, 2004 13.77 13.83 13.42 13.56 169,925 -0.21(-1.51%)
May 05, 2004 13.40 13.77 13.40 13.77 37,082 +0.36(+2.71%)
May 04, 2004 13.23 13.40 13.23 13.40 25,466 +0.17(+1.32%)
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.