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 28, 2017 153.94 157.10 153.73 156.39 71,362 +1.66(+1.07%)
Apr 27, 2017 154.47 156.05 153.45 154.73 62,620 +1.27(+0.83%)
Apr 26, 2017 155.55 156.06 150.13 153.45 93,510 -2.87(-1.83%)
Apr 25, 2017 156.16 157.40 155.18 156.32 145,678 +0.98(+0.63%)
Apr 24, 2017 153.55 156.70 153.55 155.34 87,295 +4.35(+2.88%)
Apr 21, 2017 149.49 151.04 147.52 150.99 62,020 +2.35(+1.58%)
Apr 20, 2017 149.66 149.66 147.15 148.63 68,070 +0.25(+0.17%)
Apr 19, 2017 150.53 150.53 147.58 148.38 52,496 -1.77(-1.18%)
Apr 18, 2017 153.16 153.16 149.72 150.15 75,564 -2.19(-1.44%)
Apr 17, 2017 151.18 153.41 151.17 152.34 58,443 +1.56(+1.04%)
Apr 13, 2017 148.94 151.60 148.94 150.78 57,395 +1.68(+1.12%)
Apr 12, 2017 151.40 151.70 147.68 149.10 52,844 -2.29(-1.52%)
Apr 11, 2017 154.90 155.55 150.66 151.40 77,175 +0.97(+0.65%)
Apr 10, 2017 148.76 150.99 148.76 150.42 47,476 +1.66(+1.12%)
Apr 07, 2017 150.67 151.67 148.44 148.76 89,764 -2.53(-1.68%)
Apr 06, 2017 150.25 151.78 149.56 151.30 53,504 +1.35(+0.90%)
Apr 05, 2017 151.81 153.21 149.69 149.95 54,073 -1.19(-0.79%)
Apr 04, 2017 150.66 151.40 148.46 151.14 83,394 +0.32(+0.21%)
Apr 03, 2017 142.95 151.41 142.95 150.82 92,779 +7.78(+5.44%)
Mar 31, 2017 146.94 146.96 142.98 143.04 102,062 -4.72(-3.19%)
Mar 30, 2017 146.03 148.79 144.43 147.76 72,985 +2.23(+1.53%)
Mar 29, 2017 144.68 145.69 144.25 145.53 73,834 +0.66(+0.46%)
Mar 28, 2017 144.39 147.10 144.39 144.87 89,229 +0.36(+0.25%)
Mar 27, 2017 146.97 147.76 143.97 144.50 75,195 -1.85(-1.26%)
Mar 24, 2017 140.08 146.78 139.05 146.35 124,357 +8.69(+6.32%)
Mar 23, 2017 136.73 138.13 136.24 137.66 97,738 +0.99(+0.73%)
Mar 22, 2017 136.03 138.49 135.48 136.67 112,887 +0.64(+0.47%)
Mar 21, 2017 140.97 143.26 135.13 136.03 123,388 -2.72(-1.96%)
Mar 20, 2017 139.49 139.95 138.68 138.75 33,857 +0.08(+0.06%)
Mar 17, 2017 136.50 139.95 136.50 138.67 68,493 +2.58(+1.89%)
Mar 16, 2017 132.71 138.83 132.71 136.09 116,083 +2.36(+1.77%)
Mar 15, 2017 131.78 134.12 131.47 133.73 97,227 +1.92(+1.45%)
Mar 14, 2017 133.33 135.73 130.92 131.81 70,795 -2.45(-1.83%)
Mar 13, 2017 134.64 137.01 133.35 134.26 54,006 -0.39(-0.29%)
Mar 10, 2017 133.75 135.98 133.70 134.65 48,423 +1.25(+0.93%)
Mar 09, 2017 134.68 134.77 132.24 133.41 42,310 -1.68(-1.24%)
Mar 08, 2017 137.00 137.00 135.00 135.08 33,458 -1.88(-1.37%)
Mar 07, 2017 135.23 137.27 134.55 136.97 76,958 +1.39(+1.02%)
Mar 06, 2017 132.77 136.50 132.36 135.58 51,743 +2.38(+1.79%)
Mar 03, 2017 130.80 133.42 130.60 133.20 36,843 +4.27(+3.31%)
Mar 02, 2017 133.06 133.17 128.85 128.93 31,482 -5.47(-4.07%)
Mar 01, 2017 130.85 135.10 130.30 134.40 71,553 +3.67(+2.81%)
Feb 28, 2017 128.81 131.66 128.76 130.72 49,759 +0.58(+0.44%)
Feb 27, 2017 129.20 130.66 128.61 130.15 35,108 +1.24(+0.96%)
Feb 24, 2017 127.66 129.86 127.50 128.91 69,180 +1.08(+0.85%)
Feb 23, 2017 130.46 131.14 126.46 127.83 112,469 -1.44(-1.11%)
Feb 22, 2017 126.04 131.51 126.00 129.26 71,111 -2.28(-1.73%)
Feb 21, 2017 129.65 131.54 127.84 131.54 80,216 +1.87(+1.44%)
Feb 17, 2017 129.68 129.68 129.68 0 +2.55(+2.01%)
Feb 16, 2017 126.74 128.74 126.06 127.12 50,319 +0.69(+0.54%)
Feb 15, 2017 126.97 126.97 123.09 126.44 55,129 -0.70(-0.55%)
Feb 14, 2017 126.92 128.36 124.87 127.14 76,934 -0.92(-0.72%)
Feb 13, 2017 129.66 131.04 126.63 128.06 51,128 -1.45(-1.12%)
Feb 10, 2017 127.35 130.86 127.16 129.51 49,518 +1.78(+1.40%)
Feb 09, 2017 126.92 129.32 125.52 127.73 42,331 +1.45(+1.15%)
Feb 08, 2017 123.33 126.65 121.76 126.27 56,136 +3.97(+3.25%)
Feb 07, 2017 122.25 123.84 121.62 122.30 70,441 +0.23(+0.19%)
Feb 06, 2017 123.38 123.84 120.81 122.07 111,937 -1.42(-1.15%)
Feb 03, 2017 123.32 124.07 121.86 123.49 57,706 +1.33(+1.09%)
Feb 02, 2017 121.03 122.71 120.58 122.16 59,584 +1.42(+1.18%)
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.