Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

288.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 154.96 154.96 147.81 153.85 107,707 +1.00(+0.66%)
May 27, 2021 158.43 159.39 152.37 152.85 71,984 -4.35(-2.76%)
May 26, 2021 156.64 158.57 154.12 157.19 20,317 +2.25(+1.46%)
May 25, 2021 163.66 163.84 154.81 154.94 32,853 -7.41(-4.57%)
May 24, 2021 163.07 163.07 159.63 162.35 19,000 +0.96(+0.59%)
May 21, 2021 162.80 162.80 160.87 161.39 26,010 -0.10(-0.06%)
May 20, 2021 160.74 162.83 158.74 161.50 45,994 +1.54(+0.96%)
May 19, 2021 159.99 160.08 156.35 159.95 18,778 -0.54(-0.34%)
May 18, 2021 163.40 163.40 159.83 160.49 13,677 -1.89(-1.16%)
May 17, 2021 163.06 163.81 160.62 162.38 23,306 -0.88(-0.54%)
May 14, 2021 158.93 163.55 158.93 163.26 15,406 +6.38(+4.07%)
May 13, 2021 153.42 158.90 153.42 156.88 23,456 +0.72(+0.46%)
May 12, 2021 159.75 160.30 155.30 156.16 30,611 -3.54(-2.21%)
May 11, 2021 160.34 161.29 156.82 159.69 50,092 -1.96(-1.21%)
May 10, 2021 157.65 163.26 157.14 161.65 28,582 +4.10(+2.60%)
May 07, 2021 157.05 158.18 155.42 157.55 26,292 +2.07(+1.33%)
May 06, 2021 154.97 155.84 153.32 155.48 25,551 +1.70(+1.10%)
May 05, 2021 152.73 154.26 152.43 153.78 17,462 +1.23(+0.80%)
May 04, 2021 150.14 154.22 149.77 152.55 29,488 +1.49(+0.99%)
May 03, 2021 148.12 151.43 148.12 151.06 14,384 +2.90(+1.96%)
Apr 30, 2021 149.34 149.75 146.93 148.16 36,279 -0.50(-0.34%)
Apr 29, 2021 152.30 153.11 147.42 148.66 39,334 -2.24(-1.48%)
Apr 28, 2021 151.78 151.80 149.16 150.90 27,097 -0.09(-0.06%)
Apr 27, 2021 150.87 152.41 149.72 150.99 25,564 -0.38(-0.25%)
Apr 26, 2021 154.78 154.78 150.11 151.37 20,053 -4.24(-2.73%)
Apr 23, 2021 154.50 156.94 153.06 155.62 51,204 +0.15(+0.10%)
Apr 22, 2021 156.41 156.84 155.36 155.47 38,763 +0.42(+0.27%)
Apr 21, 2021 150.46 156.61 150.46 155.05 47,523 +3.70(+2.45%)
Apr 20, 2021 152.91 152.99 149.93 151.35 63,807 -2.89(-1.87%)
Apr 19, 2021 157.78 157.89 153.82 154.24 29,827 -2.82(-1.80%)
Apr 16, 2021 155.74 158.14 155.01 157.06 28,587 +0.24(+0.15%)
Apr 15, 2021 157.67 159.40 156.75 156.83 32,827 -1.36(-0.86%)
Apr 14, 2021 156.84 160.90 156.84 158.19 31,466 -0.24(-0.15%)
Apr 13, 2021 153.78 159.09 153.09 158.42 54,652 +4.54(+2.95%)
Apr 12, 2021 157.36 157.53 152.61 153.88 45,056 -6.64(-4.13%)
Apr 09, 2021 164.83 164.83 157.77 160.52 57,978 -3.58(-2.18%)
Apr 08, 2021 161.23 166.14 160.92 164.10 71,192 +2.99(+1.85%)
Apr 07, 2021 158.57 162.42 158.57 161.11 62,686 +1.35(+0.85%)
Apr 06, 2021 161.12 161.12 159.08 159.76 46,492 +1.10(+0.69%)
Apr 05, 2021 157.35 160.18 155.27 158.66 49,601 +1.07(+0.68%)
Apr 01, 2021 156.25 159.24 155.22 157.59 71,066 +2.73(+1.77%)
Mar 31, 2021 152.50 155.34 150.16 154.86 136,719 +3.55(+2.34%)
Mar 30, 2021 150.99 151.66 147.59 151.31 51,592 +1.36(+0.91%)
Mar 29, 2021 146.03 151.56 144.74 149.95 85,297 +1.93(+1.31%)
Mar 26, 2021 146.84 148.33 143.47 148.02 82,891 +2.96(+2.04%)
Mar 25, 2021 148.26 148.26 142.94 145.06 58,397 -3.41(-2.29%)
Mar 24, 2021 150.40 151.84 148.01 148.47 46,019 -0.93(-0.62%)
Mar 23, 2021 156.29 156.29 148.80 149.40 38,965 -6.72(-4.31%)
Mar 22, 2021 155.55 156.91 154.65 156.12 51,895 +0.60(+0.39%)
Mar 19, 2021 164.41 165.49 153.12 155.52 197,125 -10.93(-6.57%)
Mar 18, 2021 163.51 168.85 163.51 166.45 83,479 +3.14(+1.93%)
Mar 17, 2021 158.59 165.15 158.59 163.31 64,517 +4.85(+3.06%)
Mar 16, 2021 155.15 158.81 155.15 158.46 60,528 +1.84(+1.17%)
Mar 15, 2021 152.95 157.86 152.81 156.62 37,007 +2.88(+1.87%)
Mar 12, 2021 149.05 153.98 148.56 153.74 87,943 +4.32(+2.89%)
Mar 11, 2021 147.99 151.07 147.10 149.42 55,529 +2.37(+1.61%)
Mar 10, 2021 145.46 147.72 144.40 147.05 53,776 +1.46(+1.00%)
Mar 09, 2021 146.26 150.59 144.37 145.59 68,653 +1.08(+0.75%)
Mar 08, 2021 148.62 148.62 144.00 144.51 143,035 -4.70(-3.15%)
Mar 05, 2021 154.05 155.17 147.65 149.21 84,384 -3.28(-2.15%)
Mar 04, 2021 160.70 161.47 151.73 152.49 47,811 -7.17(-4.49%)
Mar 03, 2021 162.05 162.05 158.53 159.66 86,260 -3.22(-1.98%)
Mar 02, 2021 159.96 163.86 158.82 162.88 59,067 +1.69(+1.05%)
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.