Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

317.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 144.63 144.63 140.81 141.50 82,064 -4.57(-3.13%)
Jan 28, 2021 148.26 148.81 142.59 146.07 46,090 -0.83(-0.57%)
Jan 27, 2021 146.16 148.12 141.98 146.90 84,068 -1.50(-1.01%)
Jan 26, 2021 146.21 149.96 144.40 148.40 76,439 +4.00(+2.77%)
Jan 25, 2021 143.92 145.39 140.30 144.40 43,984 -0.91(-0.63%)
Jan 22, 2021 144.60 145.48 141.02 145.31 48,175 -1.14(-0.78%)
Jan 21, 2021 149.66 149.66 144.77 146.45 20,284 -0.57(-0.39%)
Jan 20, 2021 149.39 149.84 146.40 147.02 33,719 -2.70(-1.80%)
Jan 19, 2021 149.07 151.50 148.48 149.72 33,144 +1.77(+1.20%)
Jan 15, 2021 150.89 151.50 147.19 147.95 47,843 -4.30(-2.82%)
Jan 14, 2021 152.44 152.97 150.49 152.25 60,664 +0.96(+0.63%)
Jan 13, 2021 152.06 153.17 150.30 151.29 55,405 -0.78(-0.51%)
Jan 12, 2021 154.97 156.76 150.83 152.06 66,928 -3.23(-2.08%)
Jan 11, 2021 156.15 156.15 154.29 155.30 33,297 -1.55(-0.99%)
Jan 08, 2021 158.01 158.58 154.89 156.85 57,921 +0.80(+0.52%)
Jan 07, 2021 161.59 164.29 155.64 156.05 56,254 -5.46(-3.38%)
Jan 06, 2021 152.01 163.16 152.01 161.51 64,064 +10.81(+7.17%)
Jan 05, 2021 148.46 150.80 148.16 150.70 30,140 +2.26(+1.52%)
Jan 04, 2021 150.64 150.71 147.12 148.44 78,564 -0.48(-0.32%)
Dec 31, 2020 148.92 148.92 148.92 84,362 +1.38(+0.94%)
Dec 30, 2020 149.28 150.16 146.88 147.54 84,362 -1.23(-0.83%)
Dec 29, 2020 144.96 149.28 144.10 148.77 59,628 +4.56(+3.16%)
Dec 28, 2020 145.83 145.87 140.87 144.21 50,905 -0.53(-0.37%)
Dec 24, 2020 145.41 145.72 144.50 144.74 14,065 -0.60(-0.41%)
Dec 23, 2020 145.60 146.06 141.61 145.34 108,671 +1.07(+0.74%)
Dec 22, 2020 144.36 145.39 143.11 144.26 127,297 -0.22(-0.15%)
Dec 21, 2020 148.22 148.22 142.96 144.48 110,197 -6.07(-4.03%)
Dec 18, 2020 150.47 153.50 147.89 150.55 77,524 -0.49(-0.32%)
Dec 17, 2020 147.42 151.91 147.42 151.04 94,393 +4.67(+3.19%)
Dec 16, 2020 144.34 146.38 142.76 146.37 68,281 +1.71(+1.18%)
Dec 15, 2020 142.56 144.77 141.38 144.66 60,261 +2.00(+1.40%)
Dec 14, 2020 142.16 143.74 140.45 142.66 102,633 +0.51(+0.36%)
Dec 11, 2020 141.33 143.97 139.55 142.15 207,321 -0.53(-0.37%)
Dec 10, 2020 140.25 143.66 139.26 142.68 62,888 +1.39(+0.98%)
Dec 09, 2020 137.31 142.58 137.31 141.29 73,739 +2.80(+2.02%)
Dec 08, 2020 138.51 140.96 137.54 138.49 46,917 +0.79(+0.57%)
Dec 07, 2020 137.68 138.18 136.32 137.71 52,147 -0.55(-0.40%)
Dec 04, 2020 136.80 140.53 136.80 138.26 65,895 -1.28(-0.92%)
Dec 03, 2020 141.14 141.14 138.25 139.54 42,530 -0.24(-0.17%)
Dec 02, 2020 139.32 140.35 138.78 139.78 60,904 +0.00(+0.00%)
Dec 01, 2020 137.57 142.59 137.57 139.78 88,654 +4.79(+3.55%)
Nov 30, 2020 137.58 138.12 134.24 134.99 81,754 -2.95(-2.14%)
Nov 27, 2020 139.14 139.29 137.63 137.94 17,719 -0.27(-0.20%)
Nov 25, 2020 140.32 141.74 137.63 138.21 66,449 -2.87(-2.03%)
Nov 24, 2020 142.27 144.00 140.73 141.09 91,521 +0.47(+0.33%)
Nov 23, 2020 141.35 142.89 138.14 140.62 40,970 +1.04(+0.74%)
Nov 20, 2020 141.40 141.46 138.50 139.58 41,530 -1.91(-1.35%)
Nov 19, 2020 139.26 141.58 136.25 141.49 39,186 +3.11(+2.25%)
Nov 18, 2020 139.99 142.83 137.89 138.38 86,040 -1.95(-1.39%)
Nov 17, 2020 139.96 141.30 137.68 140.34 45,117 +0.38(+0.27%)
Nov 16, 2020 141.64 145.68 139.50 139.96 57,045 +2.70(+1.97%)
Nov 13, 2020 136.09 137.52 134.76 137.26 43,413 +2.55(+1.89%)
Nov 12, 2020 134.29 136.28 133.65 134.71 97,925 -1.16(-0.86%)
Nov 11, 2020 137.04 138.53 134.29 135.88 104,483 -0.72(-0.53%)
Nov 10, 2020 135.71 137.25 132.72 136.60 103,680 +1.37(+1.02%)
Nov 09, 2020 129.28 137.33 126.62 135.22 146,509 +19.34(+16.69%)
Nov 06, 2020 119.15 119.86 115.88 115.88 47,289 +0.53(+0.46%)
Nov 05, 2020 111.69 116.06 110.93 115.35 47,119 +5.00(+4.53%)
Nov 04, 2020 107.18 112.39 106.96 110.35 28,444 +3.03(+2.82%)
Nov 03, 2020 105.21 107.43 104.25 107.32 45,133 +3.83(+3.70%)
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.