Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

318.68 +1.68 (+0.53%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 41.25 41.47 40.62 41.18 38,105 +0.17(+0.42%)
Apr 28, 2011 40.62 41.07 40.16 41.01 412,970 +0.54(+1.34%)
Apr 27, 2011 40.48 40.67 39.58 40.46 98,961 -0.04(-0.10%)
Apr 26, 2011 41.01 41.01 40.03 40.51 141,287 -0.13(-0.33%)
Apr 25, 2011 40.76 40.95 40.57 40.64 82,100 +0.08(+0.21%)
Apr 21, 2011 40.97 41.08 40.50 40.56 38,197 -0.01(-0.03%)
Apr 20, 2011 40.37 41.07 40.22 40.57 85,328 +0.84(+2.10%)
Apr 19, 2011 39.50 39.82 39.19 39.73 70,396 +0.47(+1.19%)
Apr 18, 2011 39.22 39.56 38.69 39.27 110,857 -0.49(-1.24%)
Apr 15, 2011 39.50 39.84 39.05 39.76 69,557 +0.19(+0.48%)
Apr 14, 2011 39.39 39.82 39.20 39.57 143,781 +0.10(+0.25%)
Apr 13, 2011 40.36 40.37 39.16 39.48 130,961 -0.44(-1.10%)
Apr 12, 2011 40.13 40.59 39.66 39.91 115,220 -0.49(-1.21%)
Apr 11, 2011 39.59 40.45 38.67 40.40 287,401 +0.70(+1.75%)
Apr 08, 2011 39.85 39.86 39.59 39.71 294,572 -0.10(-0.26%)
Apr 07, 2011 40.37 40.61 39.75 39.81 155,525 -0.50(-1.24%)
Apr 06, 2011 41.22 41.22 40.28 40.31 75,044 -0.42(-1.04%)
Apr 05, 2011 41.01 41.01 40.14 40.74 110,123 -0.24(-0.58%)
Apr 04, 2011 41.44 41.44 40.88 40.97 90,721 -0.24(-0.57%)
Apr 01, 2011 41.47 41.49 40.81 41.21 54,499 +0.30(+0.73%)
Mar 31, 2011 40.76 41.09 40.69 40.91 71,991 +0.28(+0.69%)
Mar 30, 2011 39.91 40.68 39.91 40.63 87,845 +1.15(+2.91%)
Mar 29, 2011 39.53 39.89 39.11 39.48 94,783 +0.15(+0.37%)
Mar 28, 2011 39.37 39.37 38.89 39.34 52,909 +0.15(+0.37%)
Mar 25, 2011 39.46 39.72 39.14 39.19 39,644 -0.03(-0.07%)
Mar 24, 2011 39.30 39.35 39.04 39.22 48,700 +0.37(+0.95%)
Mar 23, 2011 39.17 39.50 38.82 38.85 110,864 -0.34(-0.87%)
Mar 22, 2011 40.18 40.29 39.06 39.19 120,554 -0.80(-2.00%)
Mar 21, 2011 39.63 40.19 39.62 39.99 47,170 +1.20(+3.09%)
Mar 18, 2011 39.19 39.19 38.43 38.79 58,661 +0.39(+1.02%)
Mar 17, 2011 39.29 39.29 38.38 38.40 119,445 +0.05(+0.13%)
Mar 16, 2011 39.14 39.25 37.94 38.36 159,532 -0.77(-1.97%)
Mar 15, 2011 38.81 39.34 38.81 39.13 174,630 -0.06(-0.14%)
Mar 14, 2011 39.22 39.34 38.45 39.18 164,116 -0.24(-0.62%)
Mar 11, 2011 38.74 39.46 38.09 39.43 293,333 +0.45(+1.14%)
Mar 10, 2011 38.84 39.24 38.40 38.98 95,447 -0.42(-1.06%)
Mar 09, 2011 38.62 39.58 38.48 39.40 285,945 +0.54(+1.38%)
Mar 08, 2011 38.11 38.91 37.64 38.86 153,436 +0.60(+1.56%)
Mar 07, 2011 38.66 38.75 37.96 38.27 93,980 -0.16(-0.42%)
Mar 04, 2011 38.86 39.00 37.81 38.43 254,712 -0.22(-0.58%)
Mar 03, 2011 37.45 38.68 37.21 38.65 176,404 +1.55(+4.18%)
Mar 02, 2011 37.95 38.28 36.85 37.10 394,814 -1.07(-2.79%)
Mar 01, 2011 38.23 38.81 37.63 38.16 329,625 +0.10(+0.26%)
Feb 28, 2011 37.87 38.85 37.41 38.06 196,939 +0.51(+1.35%)
Feb 25, 2011 37.43 38.36 37.33 37.56 191,186 +0.52(+1.39%)
Feb 24, 2011 36.78 37.80 36.69 37.04 186,116 +0.07(+0.19%)
Feb 23, 2011 36.11 37.26 36.00 36.97 215,676 +0.75(+2.08%)
Feb 22, 2011 36.85 37.39 35.81 36.22 166,495 -1.60(-4.23%)
Feb 18, 2011 37.77 38.24 37.15 37.82 132,125 -0.06(-0.17%)
Feb 17, 2011 38.04 38.49 36.92 37.88 307,178 -0.14(-0.37%)
Feb 16, 2011 38.44 38.91 37.88 38.02 180,245 -0.11(-0.29%)
Feb 15, 2011 38.20 38.38 37.59 38.13 133,455 -0.07(-0.18%)
Feb 14, 2011 38.33 38.59 38.01 38.20 117,030 -0.26(-0.67%)
Feb 11, 2011 37.56 39.07 37.31 38.46 186,884 +0.82(+2.18%)
Feb 10, 2011 37.73 37.97 37.19 37.64 179,596 -0.09(-0.24%)
Feb 09, 2011 36.81 37.78 36.81 37.73 122,862 +0.68(+1.84%)
Feb 08, 2011 37.35 37.54 36.51 37.05 221,698 -0.52(-1.39%)
Feb 07, 2011 37.49 37.67 37.29 37.57 50,306 +0.14(+0.37%)
Feb 04, 2011 37.85 37.85 37.19 37.43 43,511 -0.31(-0.83%)
Feb 03, 2011 37.85 38.15 37.54 37.74 66,510 -0.01(-0.04%)
Feb 02, 2011 37.57 37.94 37.33 37.76 41,642 +0.17(+0.44%)
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.