Indicators

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

324.00 -13.04 (-3.87%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.73	23.23	22.67	22.91	108,461	+0.45(+1.99%)
May 28, 2009	22.17	22.50	22.02	22.46	223,796	+0.54(+2.46%)
May 27, 2009	22.21	22.57	21.70	21.92	189,622	-0.26(-1.19%)
May 26, 2009	21.56	22.35	21.36	22.19	180,044	+0.61(+2.81%)
May 22, 2009	21.01	21.86	20.76	21.58	240,353	+0.59(+2.79%)
May 21, 2009	21.10	21.33	20.82	20.99	153,318	-0.68(-3.13%)
May 20, 2009	21.34	21.82	21.34	21.67	295,335	+0.31(+1.45%)
May 19, 2009	20.61	21.43	20.53	21.36	252,430	+0.54(+2.59%)
May 18, 2009	20.49	20.92	20.30	20.82	166,744	+0.40(+1.97%)
May 15, 2009	19.31	20.68	19.31	20.42	442,348	+1.03(+5.30%)
May 14, 2009	19.23	19.44	18.91	19.39	186,464	+0.18(+0.93%)
May 13, 2009	19.35	19.60	19.21	19.21	332,527	-0.42(-2.15%)
May 12, 2009	19.80	19.89	19.35	19.64	371,363	+0.08(+0.40%)
May 11, 2009	20.06	20.09	19.21	19.56	407,371	-1.18(-5.69%)
May 08, 2009	21.02	21.66	20.52	20.74	495,699	-2.85(-12.07%)
May 07, 2009	23.13	23.65	23.02	23.58	632,454	+0.67(+2.93%)
May 06, 2009	23.02	23.12	22.59	22.91	334,507	+0.11(+0.46%)
May 05, 2009	22.39	22.93	22.04	22.81	362,256	+0.50(+2.25%)
May 04, 2009	21.53	22.40	21.20	22.31	487,486	+0.78(+3.64%)

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.