Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

291.72 +3.52 (+1.22%)
Streaming Delayed Price Updated: 12:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 154.98 154.98 147.82 153.86 107,697 +1.00(+0.66%)
May 27, 2021 158.44 159.40 152.38 152.86 71,978 -4.35(-2.77%)
May 26, 2021 156.66 158.58 154.13 157.21 20,315 +2.26(+1.46%)
May 25, 2021 163.68 163.85 154.83 154.95 32,850 -7.41(-4.57%)
May 24, 2021 163.09 163.09 159.65 162.36 18,999 +0.96(+0.59%)
May 21, 2021 162.82 162.82 160.88 161.41 26,008 -0.10(-0.06%)
May 20, 2021 160.75 162.84 158.76 161.51 45,990 +1.54(+0.96%)
May 19, 2021 160.00 160.09 156.36 159.97 18,776 -0.54(-0.34%)
May 18, 2021 163.42 163.42 159.85 160.51 13,675 -1.89(-1.16%)
May 17, 2021 163.08 163.83 160.64 162.40 23,304 -0.88(-0.54%)
May 14, 2021 158.94 163.56 158.94 163.28 15,404 +6.38(+4.07%)
May 13, 2021 153.43 158.91 153.43 156.89 23,454 +0.72(+0.46%)
May 12, 2021 159.77 160.32 155.31 156.17 30,608 -3.54(-2.21%)
May 11, 2021 160.35 161.31 156.83 159.71 50,087 -1.96(-1.21%)
May 10, 2021 157.66 163.28 157.15 161.67 28,580 +4.10(+2.60%)
May 07, 2021 157.07 158.19 155.44 157.56 26,289 +2.07(+1.33%)
May 06, 2021 154.99 155.86 153.33 155.49 25,549 +1.70(+1.10%)
May 05, 2021 152.75 154.27 152.44 153.79 17,460 +1.23(+0.81%)
May 04, 2021 150.15 154.24 149.78 152.56 29,485 +1.49(+0.99%)
May 03, 2021 148.13 151.44 148.13 151.07 14,383 +2.90(+1.96%)
Apr 30, 2021 149.35 149.76 146.94 148.17 36,276 -0.50(-0.34%)
Apr 29, 2021 152.31 153.12 147.43 148.68 39,331 -2.24(-1.48%)
Apr 28, 2021 151.80 151.81 149.18 150.92 27,094 -0.09(-0.06%)
Apr 27, 2021 150.88 152.42 149.73 151.00 25,562 -0.38(-0.25%)
Apr 26, 2021 154.79 154.79 150.12 151.39 20,051 -4.24(-2.73%)
Apr 23, 2021 154.51 156.95 153.07 155.63 51,200 +0.15(+0.10%)
Apr 22, 2021 156.42 156.86 155.38 155.48 38,760 +0.42(+0.27%)
Apr 21, 2021 150.47 156.62 150.47 155.06 47,519 +3.70(+2.45%)
Apr 20, 2021 152.92 153.01 149.94 151.36 63,801 -2.89(-1.87%)
Apr 19, 2021 157.79 157.90 153.84 154.25 29,824 -2.82(-1.80%)
Apr 16, 2021 155.75 158.16 155.02 157.08 28,584 +0.24(+0.15%)
Apr 15, 2021 157.69 159.41 156.76 156.84 32,824 -1.36(-0.86%)
Apr 14, 2021 156.85 160.92 156.85 158.20 31,463 -0.23(-0.15%)
Apr 13, 2021 153.79 159.10 153.11 158.43 54,647 +4.54(+2.95%)
Apr 12, 2021 157.37 157.55 152.62 153.90 45,052 -6.64(-4.13%)
Apr 09, 2021 164.85 164.85 157.78 160.53 57,973 -3.58(-2.18%)
Apr 08, 2021 161.25 166.15 160.94 164.11 71,186 +2.99(+1.85%)
Apr 07, 2021 158.58 162.43 158.58 161.13 62,680 +1.35(+0.84%)
Apr 06, 2021 161.13 161.13 159.10 159.78 46,488 +1.10(+0.69%)
Apr 05, 2021 157.36 160.19 155.28 158.68 49,597 +1.07(+0.68%)
Apr 01, 2021 156.26 159.25 155.24 157.61 71,060 +2.73(+1.77%)
Mar 31, 2021 152.51 155.35 150.18 154.87 136,707 +3.55(+2.34%)
Mar 30, 2021 151.00 151.68 147.61 151.33 51,588 +1.36(+0.91%)
Mar 29, 2021 146.04 151.57 144.75 149.97 85,290 +1.93(+1.31%)
Mar 26, 2021 146.85 148.35 143.48 148.03 82,884 +2.96(+2.04%)
Mar 25, 2021 148.27 148.27 142.96 145.07 58,392 -3.41(-2.29%)
Mar 24, 2021 150.41 151.86 148.03 148.48 46,015 -0.93(-0.62%)
Mar 23, 2021 156.31 156.31 148.81 149.41 38,962 -6.72(-4.31%)
Mar 22, 2021 155.56 156.92 154.66 156.13 51,891 +0.60(+0.39%)
Mar 19, 2021 164.43 165.51 153.13 155.53 197,108 -10.93(-6.57%)
Mar 18, 2021 163.52 168.86 163.52 166.47 83,472 +3.15(+1.93%)
Mar 17, 2021 158.60 165.16 158.60 163.32 64,512 +4.85(+3.06%)
Mar 16, 2021 155.16 158.83 155.16 158.47 60,522 +1.84(+1.17%)
Mar 15, 2021 152.96 157.88 152.82 156.63 37,004 +2.87(+1.87%)
Mar 12, 2021 149.06 153.99 148.57 153.76 87,935 +4.32(+2.89%)
Mar 11, 2021 148.00 151.08 147.11 149.44 55,524 +2.37(+1.61%)
Mar 10, 2021 145.47 147.73 144.41 147.07 53,771 +1.46(+1.01%)
Mar 09, 2021 146.27 150.60 144.38 145.60 68,647 +1.08(+0.75%)
Mar 08, 2021 148.63 148.63 144.01 144.52 143,022 -4.69(-3.15%)
Mar 05, 2021 154.06 155.19 147.66 149.22 84,376 -3.28(-2.15%)
Mar 04, 2021 160.72 161.49 151.74 152.50 47,807 -7.17(-4.49%)
Mar 03, 2021 162.07 162.07 158.54 159.67 86,252 -3.22(-1.98%)
Mar 02, 2021 159.98 163.87 158.84 162.89 59,062 +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.