Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

318.68 +1.68 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 182.84 186.21 182.50 186.04 28,110 +2.41(+1.31%)
Oct 28, 2021 182.48 184.35 182.09 183.64 18,260 +2.55(+1.41%)
Oct 27, 2021 179.97 182.17 179.13 181.09 22,701 +1.21(+0.67%)
Oct 26, 2021 182.80 179.00 179.88 21,750 -2.52(-1.38%)
Oct 25, 2021 185.70 185.70 180.69 182.40 25,701 -2.42(-1.31%)
Oct 22, 2021 188.93 189.14 184.37 184.82 20,747 -3.18(-1.69%)
Oct 21, 2021 184.52 188.62 184.37 188.00 23,971 +1.17(+0.63%)
Oct 20, 2021 184.93 187.05 183.67 186.83 19,117 +2.20(+1.19%)
Oct 19, 2021 183.98 187.68 182.59 184.63 27,335 +1.35(+0.73%)
Oct 18, 2021 180.55 184.65 180.55 183.29 22,096 +1.14(+0.63%)
Oct 15, 2021 179.09 183.91 179.09 182.14 40,629 +2.76(+1.54%)
Oct 14, 2021 176.52 180.95 176.52 179.38 30,599 +3.64(+2.07%)
Oct 13, 2021 177.28 177.74 174.74 175.74 58,940 -1.87(-1.05%)
Oct 12, 2021 176.94 179.32 173.52 177.61 25,598 -0.79(-0.44%)
Oct 11, 2021 179.17 179.17 177.06 178.41 8,814 +0.65(+0.36%)
Oct 08, 2021 174.11 179.89 173.68 177.76 23,698 +3.22(+1.84%)
Oct 07, 2021 175.76 177.69 173.57 174.54 20,235 -1.86(-1.06%)
Oct 06, 2021 171.90 176.71 170.23 176.40 22,130 +0.32(+0.18%)
Oct 05, 2021 171.33 177.14 170.50 176.08 33,195 +3.03(+1.75%)
Oct 04, 2021 172.08 174.32 170.91 173.06 20,268 -1.54(-0.88%)
Oct 01, 2021 173.60 176.62 172.68 174.60 19,770 +2.07(+1.20%)
Sep 30, 2021 168.90 173.53 168.90 172.53 84,911 +3.89(+2.31%)
Sep 29, 2021 171.69 171.69 165.87 168.63 19,115 -0.47(-0.28%)
Sep 28, 2021 171.18 171.77 166.40 169.10 36,547 -3.80(-2.20%)
Sep 27, 2021 171.90 173.51 171.90 172.91 27,601 +1.49(+0.87%)
Sep 24, 2021 168.73 172.52 168.73 171.41 15,977 +2.78(+1.65%)
Sep 23, 2021 165.98 169.76 164.83 168.63 25,632 +4.50(+2.74%)
Sep 22, 2021 163.65 165.64 163.22 164.14 11,219 +2.37(+1.47%)
Sep 21, 2021 161.18 164.79 160.53 161.76 9,421 +2.15(+1.35%)
Sep 20, 2021 163.92 165.24 159.61 159.61 25,471 -7.57(-4.53%)
Sep 17, 2021 163.78 167.66 162.51 167.19 34,937 +4.21(+2.58%)
Sep 16, 2021 163.59 164.10 160.21 162.98 21,465 -0.54(-0.33%)
Sep 15, 2021 162.83 163.58 162.36 163.52 22,082 +0.11(+0.07%)
Sep 14, 2021 162.85 165.84 161.99 163.41 37,083 +0.06(+0.04%)
Sep 13, 2021 164.40 165.85 162.53 163.35 48,215 -2.54(-1.53%)
Sep 10, 2021 164.80 166.25 164.76 165.89 33,248 +1.03(+0.62%)
Sep 09, 2021 169.12 169.12 163.98 164.86 31,788 -3.35(-1.99%)
Sep 08, 2021 170.75 170.75 167.46 168.21 22,978 -2.09(-1.23%)
Sep 07, 2021 164.42 170.82 164.42 170.30 19,468 +4.66(+2.81%)
Sep 03, 2021 166.85 166.85 165.07 165.65 8,305 +0.47(+0.28%)
Sep 02, 2021 164.53 168.38 164.53 165.18 28,745 +0.42(+0.25%)
Sep 01, 2021 163.42 165.92 161.19 164.76 44,297 +3.33(+2.06%)
Aug 31, 2021 161.74 163.37 159.72 161.43 20,269 -0.50(-0.31%)
Aug 30, 2021 162.43 162.55 160.94 161.93 7,591 +0.74(+0.46%)
Aug 27, 2021 157.41 161.62 157.41 161.19 18,158 +2.68(+1.69%)
Aug 26, 2021 156.26 158.53 156.26 158.51 9,451 -1.24(-0.77%)
Aug 25, 2021 159.25 160.91 158.24 159.75 15,873 -0.35(-0.22%)
Aug 24, 2021 155.76 161.04 155.76 160.10 34,080 +5.15(+3.32%)
Aug 23, 2021 150.83 155.48 149.42 154.95 15,724 +3.32(+2.19%)
Aug 20, 2021 152.76 153.15 150.57 151.63 16,317 -2.27(-1.47%)
Aug 19, 2021 152.22 153.92 149.69 153.90 37,436 -0.98(-0.64%)
Aug 18, 2021 154.28 155.65 154.25 154.88 11,005 +0.33(+0.21%)
Aug 17, 2021 157.96 157.96 153.40 154.56 23,662 -3.70(-2.34%)
Aug 16, 2021 156.92 160.13 156.53 158.26 22,394 -0.81(-0.51%)
Aug 13, 2021 158.76 159.22 157.52 159.07 21,196 +0.80(+0.51%)
Aug 12, 2021 160.39 160.39 158.02 158.27 18,998 -1.43(-0.89%)
Aug 11, 2021 160.73 162.30 158.79 159.69 15,507 -0.87(-0.54%)
Aug 10, 2021 158.20 160.56 157.47 160.56 14,819 +2.34(+1.48%)
Aug 09, 2021 159.26 159.57 157.07 158.22 11,679 -2.46(-1.53%)
Aug 06, 2021 162.89 162.89 159.99 160.68 10,476 -0.89(-0.55%)
Aug 05, 2021 160.16 161.79 160.16 161.57 16,633 +0.93(+0.58%)
Aug 04, 2021 161.74 162.17 160.47 160.64 16,593 -2.54(-1.55%)
Aug 03, 2021 164.59 164.59 162.96 163.18 11,862 -0.90(-0.55%)
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.