Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

318.68 +1.68 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 37.60 37.92 37.21 37.62 248,659 +0.30(+0.81%)
Apr 29, 2008 39.42 39.42 37.11 37.32 301,852 -1.95(-4.96%)
Apr 28, 2008 39.48 39.56 39.15 39.27 175,336 -0.13(-0.32%)
Apr 25, 2008 38.98 39.74 38.78 39.40 203,726 +0.68(+1.77%)
Apr 24, 2008 38.81 39.09 38.58 38.71 319,548 -0.09(-0.23%)
Apr 23, 2008 39.62 39.68 38.71 38.80 124,651 -0.42(-1.06%)
Apr 22, 2008 39.21 40.27 38.91 39.21 380,106 +0.10(+0.26%)
Apr 21, 2008 39.15 39.54 38.77 39.11 176,354 -0.32(-0.82%)
Apr 18, 2008 39.62 39.70 39.15 39.44 370,990 +0.15(+0.39%)
Apr 17, 2008 39.48 39.75 39.07 39.28 100,734 -0.21(-0.54%)
Apr 16, 2008 39.42 39.87 38.93 39.50 113,536 +0.33(+0.84%)
Apr 15, 2008 39.11 39.58 38.76 39.17 135,483 +0.00(+0.00%)
Apr 14, 2008 39.33 39.86 38.89 39.17 110,133 -0.16(-0.41%)
Apr 11, 2008 40.29 40.42 38.81 39.33 271,940 -1.53(-3.75%)
Apr 10, 2008 41.30 41.30 40.71 40.86 217,433 -0.20(-0.49%)
Apr 09, 2008 41.60 41.63 40.96 41.06 187,350 -0.24(-0.59%)
Apr 08, 2008 41.03 41.63 40.83 41.30 235,639 +0.24(+0.59%)
Apr 07, 2008 42.37 42.37 40.62 41.06 235,915 -1.01(-2.39%)
Apr 04, 2008 41.13 42.67 41.03 42.07 159,798 +1.11(+2.72%)
Apr 03, 2008 39.76 41.12 39.41 40.95 265,685 +1.19(+2.99%)
Apr 02, 2008 39.09 40.29 39.09 39.76 823,119 +0.44(+1.13%)
Apr 01, 2008 38.60 39.60 38.51 39.32 1,133,185 +1.06(+2.77%)
Mar 31, 2008 37.58 38.38 37.33 38.26 470,758 +0.81(+2.15%)
Mar 28, 2008 37.40 37.95 37.27 37.45 107,525 +0.18(+0.49%)
Mar 27, 2008 37.62 37.76 37.05 37.27 98,749 -0.08(-0.22%)
Mar 26, 2008 37.63 37.63 36.58 37.35 73,123 -0.19(-0.50%)
Mar 25, 2008 36.93 37.98 36.86 37.54 143,625 +0.61(+1.65%)
Mar 24, 2008 37.94 37.94 36.78 36.93 207,306 -0.21(-0.58%)
Mar 21, 2008 37.19 37.47 36.26 37.15 197,626 +0.00(+0.00%)
Mar 20, 2008 37.19 37.47 36.26 37.15 197,626 +0.21(+0.58%)
Mar 19, 2008 37.11 37.35 36.67 36.93 155,181 -0.25(-0.67%)
Mar 18, 2008 36.13 37.38 35.61 37.18 171,415 +1.72(+4.85%)
Mar 17, 2008 35.59 36.33 35.13 35.46 223,986 -0.56(-1.57%)
Mar 14, 2008 36.55 36.63 35.48 36.02 260,771 -0.20(-0.56%)
Mar 13, 2008 35.05 36.51 34.66 36.23 135,523 +0.95(+2.68%)
Mar 12, 2008 35.59 35.94 34.89 35.28 144,608 -0.11(-0.30%)
Mar 11, 2008 35.42 35.57 34.59 35.39 191,818 +0.60(+1.74%)
Mar 10, 2008 34.18 34.89 33.55 34.78 148,927 +0.72(+2.11%)
Mar 07, 2008 34.51 34.81 33.92 34.06 135,970 -0.52(-1.50%)
Mar 06, 2008 34.45 35.59 34.07 34.58 243,197 +0.23(+0.66%)
Mar 05, 2008 34.24 34.59 33.77 34.35 166,947 +0.45(+1.33%)
Mar 04, 2008 33.90 34.01 33.41 33.90 190,924 -0.25(-0.73%)
Mar 03, 2008 34.65 34.85 33.14 34.15 278,493 -0.71(-2.04%)
Feb 29, 2008 36.51 36.98 34.57 34.86 286,684 -1.69(-4.63%)
Feb 28, 2008 35.79 36.75 35.79 36.55 278,755 +0.47(+1.30%)
Feb 27, 2008 36.13 36.23 35.63 36.08 211,178 -0.05(-0.13%)
Feb 26, 2008 35.46 36.17 35.12 36.13 335,979 +0.74(+2.09%)
Feb 25, 2008 35.59 35.84 35.14 35.39 118,248 -0.19(-0.55%)
Feb 22, 2008 41.36 37.47 34.96 35.59 275,961 -0.68(-1.89%)
Feb 21, 2008 37.62 37.70 35.83 36.27 165,160 -1.23(-3.28%)
Feb 20, 2008 37.33 37.57 37.16 37.50 152,799 +0.18(+0.49%)
Feb 19, 2008 36.68 37.70 36.68 37.32 196,881 +0.74(+2.02%)
Feb 18, 2008 36.31 36.84 36.31 36.58 0 +0.00(+0.00%)
Feb 15, 2008 36.31 36.84 36.31 36.58 232,921 -0.01(-0.02%)
Feb 14, 2008 36.69 37.07 36.19 36.59 161,585 -0.09(-0.24%)
Feb 13, 2008 36.72 37.18 36.27 36.68 94,117 +0.01(+0.02%)
Feb 12, 2008 36.76 37.22 36.43 36.67 114,971 -0.02(-0.05%)
Feb 11, 2008 35.58 36.69 35.09 36.69 94,121 +1.11(+3.11%)
Feb 08, 2008 35.72 36.16 34.92 35.58 211,774 -0.42(-1.17%)
Feb 07, 2008 36.75 36.75 34.55 36.00 257,074 +0.93(+2.66%)
Feb 06, 2008 34.75 35.83 34.65 35.07 434,540 +0.32(+0.93%)
Feb 05, 2008 36.06 36.17 34.41 34.75 207,648 -1.42(-3.94%)
Feb 04, 2008 36.90 37.31 36.00 36.17 164,713 -0.49(-1.34%)
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.