Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

318.68 +1.68 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 21.80 21.80 20.29 20.82 521,090 -0.71(-3.31%)
Apr 29, 2009 21.42 21.65 21.13 21.53 767,916 +0.42(+1.97%)
Apr 28, 2009 20.78 21.76 20.55 21.11 1,271,171 +0.30(+1.42%)
Apr 27, 2009 22.38 22.38 20.37 20.82 2,113,989 -3.40(-14.03%)
Apr 24, 2009 24.35 24.47 23.95 24.22 258,143 +0.42(+1.78%)
Apr 23, 2009 21.40 24.30 21.40 23.79 516,279 +2.46(+11.52%)
Apr 22, 2009 21.33 21.68 21.07 21.33 287,844 +0.12(+0.57%)
Apr 21, 2009 20.92 21.39 20.64 21.21 196,737 +0.33(+1.58%)
Apr 20, 2009 20.62 21.08 20.16 20.88 186,714 -0.02(-0.10%)
Apr 17, 2009 21.35 21.35 20.64 20.90 180,115 -0.44(-2.08%)
Apr 16, 2009 21.08 22.03 21.05 21.35 269,885 +0.34(+1.60%)
Apr 15, 2009 20.80 21.02 20.56 21.01 381,115 -0.16(-0.76%)
Apr 14, 2009 22.17 22.19 21.13 21.17 49,588 -1.25(-5.57%)
Apr 13, 2009 21.69 22.42 21.33 22.42 52,583 +0.79(+3.66%)
Apr 09, 2009 20.95 22.42 20.95 21.63 85,257 +0.87(+4.17%)
Apr 08, 2009 20.95 21.11 20.54 20.76 30,438 +0.00(+0.00%)
Apr 07, 2009 20.86 21.10 20.66 20.76 69,876 -0.33(-1.56%)
Apr 06, 2009 21.41 21.56 20.82 21.09 102,726 -0.45(-2.09%)
Apr 03, 2009 20.41 21.80 20.41 21.54 61,358 +0.77(+3.72%)
Apr 02, 2009 19.68 21.25 19.65 20.77 125,893 +1.20(+6.14%)
Apr 01, 2009 19.15 19.72 18.13 19.57 222,051 +0.24(+1.25%)
Mar 31, 2009 19.66 19.81 19.13 19.33 79,042 +0.23(+1.23%)
Mar 30, 2009 19.43 19.47 18.44 19.09 69,099 -1.48(-7.21%)
Mar 26, 2009 20.09 20.58 20.03 20.58 36,600 +0.45(+2.24%)
Mar 25, 2009 20.04 20.88 19.64 20.13 89,799 -0.15(-0.73%)
Mar 24, 2009 20.02 20.95 19.87 20.27 75,268 -0.40(-1.95%)
Mar 23, 2009 20.45 20.68 20.24 20.68 99,088 +0.58(+2.87%)
Mar 20, 2009 18.96 20.42 18.92 20.10 90,608 +0.23(+1.15%)
Mar 19, 2009 19.70 20.04 19.51 19.87 135,213 +0.41(+2.10%)
Mar 18, 2009 17.92 19.64 17.90 19.46 207,283 +0.78(+4.17%)
Mar 17, 2009 18.16 18.78 17.80 18.68 125,903 +0.51(+2.81%)
Mar 16, 2009 18.10 18.84 18.10 18.17 56,444 -0.05(-0.26%)
Mar 13, 2009 18.27 18.71 17.86 18.22 0 -0.25(-1.35%)
Mar 12, 2009 18.58 18.62 18.06 18.47 147,603 -0.43(-2.27%)
Mar 11, 2009 18.30 19.13 18.13 18.90 70,525 +0.48(+2.63%)
Mar 10, 2009 16.77 18.43 16.77 18.41 118,980 +1.68(+10.03%)
Mar 09, 2009 18.73 18.73 16.49 16.73 85,442 -1.19(-6.63%)
Mar 06, 2009 18.73 18.74 17.76 17.92 0 -0.42(-2.27%)
Mar 05, 2009 18.25 18.88 18.13 18.34 53,370 -0.98(-5.08%)
Mar 04, 2009 19.06 19.60 18.63 19.32 94,207 +1.13(+6.20%)
Mar 02, 2009 18.62 19.47 17.87 18.19 168,243 -1.24(-6.36%)
Feb 27, 2009 19.33 19.73 18.95 19.43 0 -0.13(-0.65%)
Feb 26, 2009 20.27 20.47 19.43 19.55 121,765 -0.59(-2.93%)
Feb 25, 2009 20.05 20.32 19.63 20.15 100,125 +0.00(+0.00%)
Feb 24, 2009 19.57 20.21 19.29 20.15 107,670 +0.73(+3.77%)
Feb 23, 2009 20.29 20.77 19.35 19.41 97,526 -0.77(-3.83%)
Feb 20, 2009 19.47 20.57 19.47 20.19 58,821 +0.21(+1.08%)
Feb 19, 2009 19.75 21.07 19.75 19.97 135,328 -0.08(-0.40%)
Feb 18, 2009 20.31 20.62 19.87 20.05 79,631 -0.28(-1.35%)
Feb 17, 2009 21.21 21.21 20.17 20.33 106,327 -1.35(-6.23%)
Feb 13, 2009 20.68 21.94 20.68 21.68 130,371 +0.64(+3.06%)
Feb 12, 2009 20.15 21.25 20.00 21.03 56,931 +0.52(+2.55%)
Feb 11, 2009 20.80 21.37 20.31 20.51 133,565 +0.57(+2.86%)
Feb 10, 2009 19.54 20.72 19.37 19.94 110,394 -0.64(-3.13%)
Feb 09, 2009 21.30 21.30 20.33 20.58 85,612 +0.03(+0.13%)
Feb 06, 2009 20.07 20.80 20.00 20.56 87,774 +0.64(+3.24%)
Feb 05, 2009 18.94 19.98 18.94 19.91 237,870 +0.48(+2.49%)
Feb 04, 2009 19.57 19.92 19.12 19.43 147,371 -0.11(-0.58%)
Feb 03, 2009 20.00 20.53 19.43 19.54 707,678 -0.72(-3.55%)
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.