Grupo Aeroportuario Del Sureste (NY: ASR )

180.32 USD +0.27 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 181.02 183.00 179.96 180.05 28,593 -1.56(-0.86%)
Apr 14, 2021 180.06 184.73 180.06 181.61 27,408 -0.27(-0.15%)
Apr 13, 2021 176.55 182.65 175.76 181.88 47,603 +5.21(+2.95%)
Apr 12, 2021 180.66 180.86 175.21 176.67 39,245 -7.62(-4.13%)
Apr 09, 2021 189.24 189.24 181.13 184.29 50,500 -4.11(-2.18%)
Apr 08, 2021 185.11 190.74 184.75 188.40 62,010 +3.43(+1.85%)
Apr 07, 2021 182.05 186.47 182.05 184.97 54,601 +1.55(+0.85%)
Apr 06, 2021 184.98 184.98 182.64 183.42 40,496 +1.26(+0.69%)
Apr 05, 2021 180.65 183.90 178.26 182.16 43,204 +1.23(+0.68%)
Apr 01, 2021 179.39 182.82 178.21 180.93 61,900 +3.14(+1.77%)
Mar 31, 2021 175.08 178.34 172.40 177.79 119,085 +4.07(+2.34%)
Mar 30, 2021 173.35 174.12 169.45 173.72 44,938 +1.56(+0.91%)
Mar 29, 2021 167.65 174.00 166.17 172.16 74,296 +2.22(+1.31%)
Mar 26, 2021 168.58 170.30 164.71 169.94 72,200 +3.40(+2.04%)
Mar 25, 2021 170.21 170.21 164.11 166.54 50,865 -3.91(-2.29%)
Mar 24, 2021 172.67 174.33 169.93 170.45 40,084 -1.07(-0.62%)
Mar 23, 2021 179.44 179.44 170.83 171.52 33,940 -7.72(-4.31%)
Mar 22, 2021 178.58 180.14 177.55 179.24 45,202 +0.69(+0.39%)
Mar 19, 2021 188.76 190.00 175.79 178.55 171,700 -12.55(-6.57%)
Mar 18, 2021 187.72 193.85 187.72 191.10 72,712 +3.61(+1.93%)
Mar 17, 2021 182.07 189.60 182.07 187.49 56,196 +5.57(+3.06%)
Mar 16, 2021 178.12 182.33 178.12 181.92 52,721 +2.11(+1.17%)
Mar 15, 2021 175.60 181.24 175.44 179.81 32,234 +3.30(+1.87%)
Mar 12, 2021 171.12 176.78 170.56 176.51 76,600 +4.96(+2.89%)
Mar 11, 2021 169.90 173.44 168.88 171.55 48,367 +2.72(+1.61%)
Mar 10, 2021 167.00 169.59 165.78 168.83 46,840 +1.68(+1.01%)
Mar 09, 2021 167.92 172.89 165.75 167.15 59,798 +1.24(+0.75%)
Mar 08, 2021 170.63 170.63 165.32 165.91 124,586 -5.39(-3.15%)
Mar 05, 2021 176.86 178.15 169.51 171.30 73,500 -3.77(-2.15%)
Mar 04, 2021 184.50 185.38 174.20 175.07 41,645 -8.23(-4.49%)
Mar 03, 2021 186.05 186.05 182.00 183.30 75,134 -3.70(-1.98%)
Mar 02, 2021 183.65 188.12 182.34 187.00 51,449 +1.94(+1.05%)
Mar 01, 2021 190.16 190.25 184.55 185.06 52,952 -1.09(-0.59%)
Feb 26, 2021 186.30 188.10 183.37 186.15 42,000 +0.95(+0.51%)
Feb 25, 2021 189.00 189.16 182.21 185.20 105,681 -0.44(-0.24%)
Feb 24, 2021 178.84 186.96 178.84 185.64 63,719 +6.18(+3.44%)
Feb 23, 2021 170.70 180.83 168.96 179.46 55,223 +9.62(+5.66%)
Feb 22, 2021 171.99 173.71 169.84 169.84 36,264 -3.30(-1.91%)
Feb 19, 2021 173.26 175.05 172.97 173.14 31,500 -0.57(-0.33%)
Feb 18, 2021 177.05 178.68 172.00 173.71 48,397 -5.46(-3.05%)
Feb 17, 2021 171.33 179.73 171.23 179.17 48,844 +6.37(+3.69%)
Feb 16, 2021 171.96 173.49 171.21 172.80 29,127 +2.49(+1.46%)
Feb 12, 2021 167.89 170.64 167.41 170.31 33,000 +0.72(+0.42%)
Feb 11, 2021 172.35 173.89 167.59 169.59 44,758 -2.29(-1.33%)
Feb 10, 2021 173.00 173.00 170.09 171.88 67,470 -0.57(-0.33%)
Feb 09, 2021 175.70 176.75 172.45 172.45 122,504 -1.90(-1.09%)
Feb 08, 2021 170.75 175.17 170.75 174.35 133,438 +3.33(+1.95%)
Feb 05, 2021 164.64 171.06 161.53 171.02 80,400 +5.92(+3.59%)
Feb 04, 2021 166.18 167.01 163.49 165.10 42,337 +0.23(+0.14%)
Feb 03, 2021 167.02 167.40 163.73 164.87 70,300 -2.16(-1.29%)
Feb 02, 2021 165.39 168.60 164.11 167.03 49,335 +1.69(+1.02%)
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.