Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

318.68 +1.68 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 34.78 34.91 33.62 34.35 181,020 -0.45(-1.29%)
Jul 30, 2008 34.59 35.04 34.24 34.80 141,010 +0.34(+0.99%)
Jul 29, 2008 34.46 34.65 33.93 34.46 290,552 +0.08(+0.23%)
Jul 28, 2008 34.55 34.89 33.45 34.38 101,562 -0.17(-0.49%)
Jul 25, 2008 34.18 34.83 33.98 34.55 223,956 +0.30(+0.88%)
Jul 24, 2008 34.58 34.75 33.20 34.24 97,197 -0.01(-0.02%)
Jul 23, 2008 33.09 34.25 32.90 34.25 125,579 +1.16(+3.51%)
Jul 22, 2008 32.23 33.28 31.93 33.09 214,650 +0.69(+2.13%)
Jul 21, 2008 33.24 33.45 32.03 32.40 92,167 -0.64(-1.93%)
Jul 18, 2008 32.57 33.04 32.14 33.04 115,338 +0.49(+1.51%)
Jul 17, 2008 32.90 33.13 32.38 32.55 132,655 -0.30(-0.92%)
Jul 16, 2008 30.38 32.90 30.38 32.85 246,167 +2.34(+7.68%)
Jul 15, 2008 30.53 30.84 29.89 30.50 164,757 -0.21(-0.68%)
Jul 14, 2008 30.90 31.27 30.24 30.71 79,355 -0.09(-0.28%)
Jul 11, 2008 31.56 31.56 29.26 30.80 152,239 -0.99(-3.11%)
Jul 10, 2008 31.94 32.47 30.98 31.79 187,843 +0.05(+0.17%)
Jul 09, 2008 33.64 33.66 30.83 31.73 227,596 -1.86(-5.54%)
Jul 08, 2008 32.30 33.59 32.16 33.59 114,079 +1.61(+5.04%)
Jul 07, 2008 32.38 33.12 31.67 31.98 89,067 -0.66(-2.02%)
Jul 04, 2008 33.14 33.14 32.40 32.64 54,583 +0.00(+0.00%)
Jul 03, 2008 33.14 33.14 32.40 32.64 54,583 -0.31(-0.94%)
Jul 02, 2008 34.33 34.37 32.73 32.95 128,413 -1.09(-3.22%)
Jul 01, 2008 34.24 34.36 33.47 34.04 144,791 -0.54(-1.55%)
Jun 30, 2008 34.48 34.95 34.31 34.58 113,668 +0.50(+1.48%)
Jun 27, 2008 34.08 34.28 33.98 34.08 130,708 +0.03(+0.10%)
Jun 26, 2008 34.31 34.39 33.98 34.04 168,734 -0.64(-1.86%)
Jun 25, 2008 33.90 35.23 33.90 34.69 194,028 +0.54(+1.59%)
Jun 24, 2008 35.05 35.05 34.08 34.14 125,832 -0.91(-2.59%)
Jun 23, 2008 35.09 35.10 34.50 35.05 136,248 +0.03(+0.10%)
Jun 20, 2008 35.43 35.43 34.52 35.02 223,636 -0.40(-1.12%)
Jun 19, 2008 34.90 35.54 34.60 35.41 91,907 +0.80(+2.31%)
Jun 18, 2008 34.91 34.95 34.58 34.61 342,506 -0.30(-0.85%)
Jun 17, 2008 34.38 35.18 34.38 34.91 233,111 +0.48(+1.38%)
Jun 16, 2008 33.80 34.84 33.67 34.43 91,749 +0.67(+1.99%)
Jun 13, 2008 32.60 34.43 32.60 33.76 113,495 +0.26(+0.78%)
Jun 12, 2008 34.17 34.17 33.36 33.50 212,332 -0.30(-0.87%)
Jun 11, 2008 33.84 34.06 33.55 33.80 95,667 +0.17(+0.52%)
Jun 10, 2008 33.79 34.04 33.08 33.62 188,076 +0.23(+0.70%)
Jun 09, 2008 34.17 34.17 33.18 33.39 50,918 -0.32(-0.96%)
Jun 06, 2008 34.18 34.24 33.64 33.71 94,948 -0.58(-1.68%)
Jun 05, 2008 34.24 34.71 34.14 34.29 74,009 +0.10(+0.29%)
Jun 04, 2008 34.51 34.61 33.91 34.18 68,022 -0.25(-0.72%)
Jun 03, 2008 34.75 34.82 33.92 34.43 92,077 +0.03(+0.10%)
Jun 02, 2008 34.61 34.61 33.92 34.40 175,051 -0.10(-0.29%)
May 30, 2008 33.56 34.50 32.88 34.50 360,835 +1.05(+3.13%)
May 29, 2008 33.03 33.65 31.84 33.45 839,145 +0.53(+1.61%)
May 28, 2008 33.90 34.23 32.77 32.92 195,125 -0.92(-2.72%)
May 27, 2008 33.51 34.00 33.51 33.84 73,835 +0.11(+0.32%)
May 26, 2008 33.57 34.00 33.57 33.73 0 +0.00(+0.00%)
May 23, 2008 33.57 34.00 33.57 33.73 161,621 -0.16(-0.48%)
May 22, 2008 34.53 34.53 33.47 33.90 202,834 -1.18(-3.35%)
May 21, 2008 36.13 36.25 34.65 35.07 219,473 -0.93(-2.57%)
May 20, 2008 36.76 36.90 35.59 36.00 186,726 -0.84(-2.28%)
May 19, 2008 37.18 37.50 36.64 36.84 137,574 -0.28(-0.74%)
May 16, 2008 37.08 37.26 36.74 37.11 144,282 +0.30(+0.80%)
May 15, 2008 35.57 36.96 35.45 36.82 87,695 +1.48(+4.20%)
May 14, 2008 34.82 36.21 34.82 35.33 182,724 +0.38(+1.08%)
May 13, 2008 34.24 35.81 34.24 34.96 118,955 -0.75(-2.09%)
May 12, 2008 36.23 36.51 35.60 35.70 83,841 -0.35(-0.97%)
May 09, 2008 37.64 37.76 35.84 36.05 54,805 -1.62(-4.30%)
May 08, 2008 37.52 37.85 37.30 37.67 55,698 +0.42(+1.14%)
May 07, 2008 37.84 38.17 37.16 37.25 90,234 -0.62(-1.65%)
May 06, 2008 37.89 38.08 37.48 37.87 42,502 +0.07(+0.18%)
May 05, 2008 33.71 38.38 37.67 37.80 73,604 -0.56(-1.45%)
May 02, 2008 37.74 38.51 37.64 38.36 58,677 +0.71(+1.89%)
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.