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 )

354.35 +6.64 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2022 191.26 192.18 187.40 187.56 79,165 -2.97(-1.56%)
Sep 29, 2022 189.85 192.31 188.90 190.53 52,484 -2.86(-1.48%)
Sep 28, 2022 190.94 193.76 190.94 193.39 48,522 +2.02(+1.05%)
Sep 27, 2022 187.96 193.96 186.44 191.38 59,798 +6.54(+3.54%)
Sep 26, 2022 190.22 190.99 183.03 184.84 44,330 -7.73(-4.02%)
Sep 23, 2022 198.31 198.31 190.03 192.57 35,419 -8.47(-4.21%)
Sep 22, 2022 201.95 202.30 199.66 201.04 31,594 -2.53(-1.24%)
Sep 21, 2022 205.11 206.29 202.95 203.58 30,795 -3.11(-1.50%)
Sep 20, 2022 207.55 207.78 204.93 206.68 30,807 -0.99(-0.48%)
Sep 19, 2022 204.18 208.27 199.01 207.68 42,801 +1.76(+0.85%)
Sep 16, 2022 204.18 205.92 203.03 205.92 51,659 -0.97(-0.47%)
Sep 15, 2022 208.38 212.26 205.34 206.88 49,832 -1.65(-0.79%)
Sep 14, 2022 209.23 213.02 208.04 208.54 38,138 +0.29(+0.14%)
Sep 13, 2022 209.49 212.58 206.78 208.25 37,661 -5.21(-2.44%)
Sep 12, 2022 211.28 215.37 210.88 213.46 35,344 +3.11(+1.48%)
Sep 09, 2022 208.62 212.15 207.87 210.35 166,978 +4.03(+1.95%)
Sep 08, 2022 205.15 207.00 204.14 206.33 45,413 +1.18(+0.57%)
Sep 07, 2022 202.88 205.74 199.34 205.15 48,201 +3.09(+1.53%)
Sep 06, 2022 205.97 205.97 200.67 202.06 29,315 -2.84(-1.39%)
Sep 02, 2022 205.07 207.09 202.80 204.91 44,348 +3.38(+1.67%)
Sep 01, 2022 201.88 201.88 196.01 201.53 66,121 -0.66(-0.33%)
Aug 31, 2022 204.64 205.79 201.65 202.19 50,026 -1.59(-0.78%)
Aug 30, 2022 205.56 206.50 201.18 203.78 44,311 -4.18(-2.01%)
Aug 29, 2022 212.28 212.53 207.57 207.96 43,105 -4.81(-2.26%)
Aug 26, 2022 212.86 215.43 211.44 212.76 60,859 +1.62(+0.77%)
Aug 25, 2022 206.83 211.24 206.83 211.14 36,602 +4.15(+2.00%)
Aug 24, 2022 206.82 209.92 206.43 206.99 49,114 -1.15(-0.55%)
Aug 23, 2022 206.92 209.70 205.42 208.14 63,276 +2.66(+1.29%)
Aug 22, 2022 208.91 208.91 204.13 205.48 59,462 -3.88(-1.85%)
Aug 19, 2022 212.04 213.98 207.26 209.36 64,380 -3.42(-1.61%)
Aug 18, 2022 212.37 214.16 211.70 212.78 102,531 -0.86(-0.40%)
Aug 17, 2022 208.46 213.73 208.46 213.64 63,668 +1.90(+0.90%)
Aug 16, 2022 210.84 212.29 207.83 211.74 59,043 +1.43(+0.68%)
Aug 15, 2022 204.63 210.76 204.63 210.32 74,703 +4.66(+2.26%)
Aug 12, 2022 205.19 206.80 204.15 205.66 88,989 +1.21(+0.59%)
Aug 11, 2022 202.60 205.35 200.22 204.45 63,491 +5.28(+2.65%)
Aug 10, 2022 198.57 201.85 197.88 199.17 48,563 +3.45(+1.76%)
Aug 09, 2022 194.29 196.46 193.13 195.72 93,861 +0.21(+0.11%)
Aug 08, 2022 192.67 196.20 192.67 195.51 61,103 +4.76(+2.50%)
Aug 05, 2022 189.16 191.10 187.46 190.75 49,242 +2.13(+1.13%)
Aug 04, 2022 185.05 189.07 185.02 188.61 108,331 +3.48(+1.88%)
Aug 03, 2022 181.37 185.44 181.37 185.13 42,892 +2.99(+1.64%)
Aug 02, 2022 180.04 182.86 179.65 182.14 134,338 +0.48(+0.26%)
Aug 01, 2022 178.79 184.22 178.79 181.66 116,976 +2.09(+1.17%)
Jul 29, 2022 179.86 181.37 176.69 179.57 91,622 -0.98(-0.55%)
Jul 28, 2022 178.00 181.33 177.65 180.55 60,462 +2.40(+1.35%)
Jul 27, 2022 177.35 178.85 174.88 178.15 43,144 +1.18(+0.66%)
Jul 26, 2022 178.30 184.14 176.90 176.98 54,787 -1.93(-1.08%)
Jul 25, 2022 180.08 180.27 176.92 178.91 43,585 +0.59(+0.33%)
Jul 22, 2022 177.17 179.49 174.12 178.31 65,083 -0.04(-0.02%)
Jul 21, 2022 179.78 179.78 174.69 178.35 44,020 -1.31(-0.73%)
Jul 20, 2022 181.03 182.13 178.80 179.66 44,161 -2.39(-1.31%)
Jul 19, 2022 183.21 184.21 180.80 182.05 63,111 +1.08(+0.60%)
Jul 18, 2022 180.98 184.07 179.73 180.97 48,063 +2.21(+1.24%)
Jul 15, 2022 178.86 179.06 176.07 178.76 64,002 +1.85(+1.05%)
Jul 14, 2022 174.46 177.59 171.15 176.91 39,965 -0.22(-0.12%)
Jul 13, 2022 174.70 177.92 174.18 177.13 35,197 +0.98(+0.55%)
Jul 12, 2022 178.83 179.84 176.15 176.15 63,195 -4.54(-2.51%)
Jul 11, 2022 182.73 182.73 179.62 180.70 53,341 -4.23(-2.29%)
Jul 08, 2022 182.42 185.71 181.89 184.92 66,344 +0.60(+0.33%)
Jul 07, 2022 186.27 188.20 183.51 184.32 53,895 -1.68(-0.90%)
Jul 06, 2022 181.86 186.59 180.67 186.00 78,427 +2.24(+1.22%)
Jul 05, 2022 187.42 187.42 179.62 183.76 75,917 -5.38(-2.85%)
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.