Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

317.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 230.29 231.79 222.56 222.76 57,180 -8.93(-3.85%)
Dec 29, 2022 233.92 234.72 230.97 231.69 50,963 -1.21(-0.52%)
Dec 28, 2022 237.57 240.92 232.31 232.91 46,183 -6.58(-2.75%)
Dec 27, 2022 240.74 242.29 239.05 239.49 70,039 -2.55(-1.05%)
Dec 23, 2022 238.28 242.64 237.65 242.04 30,990 +4.91(+2.07%)
Dec 22, 2022 235.71 238.41 235.35 237.13 105,680 +1.35(+0.57%)
Dec 21, 2022 230.22 236.40 230.22 235.78 56,169 +6.70(+2.93%)
Dec 20, 2022 229.20 232.16 227.93 229.07 53,658 +0.88(+0.39%)
Dec 19, 2022 225.59 228.21 223.08 228.20 69,388 +2.59(+1.15%)
Dec 16, 2022 227.68 227.68 221.47 225.60 108,505 -2.49(-1.09%)
Dec 15, 2022 235.75 235.75 227.30 228.09 60,908 -7.77(-3.30%)
Dec 14, 2022 240.11 242.20 234.26 235.86 139,799 -4.25(-1.77%)
Dec 13, 2022 238.69 242.99 236.26 240.11 71,455 +3.61(+1.53%)
Dec 12, 2022 234.53 238.36 232.91 236.50 34,202 +1.72(+0.73%)
Dec 09, 2022 239.03 240.15 234.66 234.77 72,013 -5.04(-2.10%)
Dec 08, 2022 237.99 240.57 237.15 239.81 39,560 +1.11(+0.46%)
Dec 07, 2022 237.86 241.58 237.47 238.70 107,743 -0.54(-0.22%)
Dec 06, 2022 232.25 239.24 229.75 239.24 72,634 +8.83(+3.83%)
Dec 05, 2022 232.47 232.59 229.26 230.41 70,236 -4.77(-2.03%)
Dec 02, 2022 235.65 237.88 233.62 235.19 63,201 -2.22(-0.93%)
Dec 01, 2022 238.34 239.42 234.66 237.40 91,794 +0.97(+0.41%)
Nov 30, 2022 229.42 237.18 227.14 236.44 130,534 +9.26(+4.07%)
Nov 29, 2022 231.32 231.39 225.90 227.18 92,643 -1.88(-0.82%)
Nov 28, 2022 230.18 233.66 228.23 229.07 43,892 -0.78(-0.34%)
Nov 25, 2022 232.38 232.38 228.99 229.85 31,854 -1.05(-0.46%)
Nov 23, 2022 227.96 235.64 227.64 230.90 136,747 +5.58(+2.48%)
Nov 22, 2022 228.83 230.13 224.87 225.32 90,277 -4.46(-1.94%)
Nov 21, 2022 230.96 232.54 228.06 229.78 42,036 -1.14(-0.49%)
Nov 18, 2022 230.56 233.25 228.98 230.92 67,600 +0.54(+0.23%)
Nov 17, 2022 233.01 233.15 227.94 230.38 47,303 -4.08(-1.74%)
Nov 16, 2022 233.07 237.75 232.13 234.47 92,434 -0.70(-0.30%)
Nov 15, 2022 233.89 240.00 233.89 235.17 65,065 +2.18(+0.94%)
Nov 14, 2022 229.44 234.35 228.69 232.99 52,732 +2.10(+0.91%)
Nov 11, 2022 226.23 232.03 221.77 230.88 51,010 +3.58(+1.57%)
Nov 10, 2022 224.63 228.85 223.73 227.31 32,409 +7.70(+3.50%)
Nov 09, 2022 220.56 223.53 218.96 219.61 65,387 -0.36(-0.17%)
Nov 08, 2022 216.39 221.22 212.91 219.97 50,609 +3.99(+1.85%)
Nov 07, 2022 218.76 219.77 215.23 215.99 80,793 -2.88(-1.31%)
Nov 04, 2022 216.17 220.80 216.17 218.86 43,720 +5.26(+2.46%)
Nov 03, 2022 216.94 217.80 212.69 213.60 82,272 -5.25(-2.40%)
Nov 02, 2022 223.27 225.85 218.85 218.85 29,208 -4.94(-2.21%)
Nov 01, 2022 225.59 227.28 223.71 223.80 30,212 +0.62(+0.28%)
Oct 31, 2022 215.13 224.33 215.13 223.18 43,351 +6.82(+3.15%)
Oct 28, 2022 213.27 216.36 210.64 216.36 32,513 +2.14(+1.00%)
Oct 27, 2022 212.54 219.43 212.54 214.22 46,681 +1.14(+0.53%)
Oct 26, 2022 212.61 217.66 212.26 213.08 41,552 +1.77(+0.84%)
Oct 25, 2022 212.96 218.03 210.34 211.31 73,977 -5.78(-2.66%)
Oct 24, 2022 212.22 217.22 209.35 217.09 67,255 +6.35(+3.01%)
Oct 21, 2022 206.63 212.80 206.63 210.75 37,487 +4.31(+2.09%)
Oct 20, 2022 207.44 207.60 201.93 206.44 39,967 +0.62(+0.30%)
Oct 19, 2022 207.78 208.03 204.61 205.81 39,421 -3.18(-1.52%)
Oct 18, 2022 209.47 209.88 206.27 209.00 47,748 +1.15(+0.55%)
Oct 17, 2022 205.92 208.65 204.80 207.85 33,818 +5.16(+2.55%)
Oct 14, 2022 200.34 204.70 200.14 202.69 45,649 +0.04(+0.02%)
Oct 13, 2022 195.66 204.09 194.35 202.65 131,929 +5.23(+2.65%)
Oct 12, 2022 195.05 198.42 193.29 197.42 40,289 +1.56(+0.80%)
Oct 11, 2022 197.94 198.30 194.00 195.86 47,792 -2.50(-1.26%)
Oct 10, 2022 202.03 202.21 197.31 198.37 93,106 -0.86(-0.43%)
Oct 07, 2022 199.08 199.94 197.42 199.22 36,344 -0.56(-0.28%)
Oct 06, 2022 200.53 203.32 197.76 199.78 39,833 +2.23(+1.13%)
Oct 05, 2022 197.99 198.80 194.95 197.55 95,806 -1.86(-0.93%)
Oct 04, 2022 196.32 202.10 196.32 199.41 55,020 +4.46(+2.29%)
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.