Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

346.77 -2.70 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 270.64 272.05 267.95 270.99 40,501 -2.56(-0.93%)
Jul 28, 2023 272.26 275.99 270.56 273.55 30,583 +4.82(+1.79%)
Jul 27, 2023 262.66 271.65 261.84 268.73 47,386 +8.81(+3.39%)
Jul 26, 2023 250.02 261.54 249.23 259.92 66,754 +11.32(+4.55%)
Jul 25, 2023 257.29 258.93 246.36 248.60 44,980 -9.10(-3.53%)
Jul 24, 2023 265.82 266.07 257.67 257.70 28,089 -6.88(-2.60%)
Jul 21, 2023 265.62 266.65 261.54 264.58 19,207 -1.80(-0.68%)
Jul 20, 2023 273.98 273.98 266.38 266.38 33,546 -5.58(-2.05%)
Jul 19, 2023 278.79 278.79 269.75 271.97 53,213 -7.29(-2.61%)
Jul 18, 2023 274.88 283.88 274.87 279.25 39,774 +3.80(+1.38%)
Jul 17, 2023 273.05 277.56 272.63 275.45 28,367 +0.74(+0.27%)
Jul 14, 2023 278.31 278.31 274.64 274.71 16,475 -4.69(-1.68%)
Jul 13, 2023 271.56 281.71 271.56 279.41 30,043 +7.41(+2.72%)
Jul 12, 2023 274.73 276.88 271.61 272.00 24,450 +0.52(+0.19%)
Jul 11, 2023 270.61 272.33 265.33 271.48 25,436 -1.40(-0.51%)
Jul 10, 2023 272.69 275.66 272.25 272.88 35,512 +0.49(+0.18%)
Jul 07, 2023 268.25 274.12 268.06 272.39 44,253 +4.98(+1.86%)
Jul 06, 2023 271.00 273.93 262.63 267.41 40,786 -3.55(-1.31%)
Jul 05, 2023 272.73 272.73 267.54 270.96 45,617 -2.91(-1.06%)
Jul 03, 2023 266.60 275.79 266.60 273.87 25,298 +7.96(+2.99%)
Jun 30, 2023 267.56 267.56 263.39 265.92 20,489 +0.98(+0.37%)
Jun 29, 2023 267.26 267.26 263.75 264.94 20,417 -3.14(-1.17%)
Jun 28, 2023 268.89 269.40 266.98 268.08 23,363 -1.88(-0.70%)
Jun 27, 2023 267.79 271.05 267.59 269.96 45,555 +2.15(+0.80%)
Jun 26, 2023 269.31 269.44 267.29 267.81 30,021 +1.13(+0.42%)
Jun 23, 2023 270.70 270.94 266.65 266.68 26,296 -3.75(-1.39%)
Jun 22, 2023 272.90 273.11 269.93 270.44 34,566 -2.67(-0.98%)
Jun 21, 2023 275.77 276.51 271.22 273.11 38,082 -3.13(-1.13%)
Jun 20, 2023 283.27 283.27 270.33 276.24 46,196 -8.34(-2.93%)
Jun 16, 2023 288.13 288.13 282.22 284.58 37,574 -2.50(-0.87%)
Jun 15, 2023 282.77 287.18 281.29 287.08 30,354 +2.51(+0.88%)
Jun 14, 2023 282.21 286.45 282.16 284.57 32,371 +2.92(+1.04%)
Jun 13, 2023 277.92 281.86 274.84 281.65 34,190 +4.41(+1.59%)
Jun 12, 2023 274.05 278.19 274.00 277.23 24,373 +3.35(+1.22%)
Jun 09, 2023 272.99 276.52 272.20 273.88 17,130 +2.08(+0.76%)
Jun 08, 2023 273.12 275.57 270.40 271.80 33,811 -2.55(-0.93%)
Jun 07, 2023 275.48 281.18 273.71 274.35 43,577 -1.37(-0.50%)
Jun 06, 2023 267.91 275.87 267.85 275.72 40,827 +9.58(+3.60%)
Jun 05, 2023 268.40 269.72 265.11 266.14 25,709 -3.15(-1.17%)
Jun 02, 2023 269.50 271.20 268.18 269.30 73,314 +1.12(+0.42%)
Jun 01, 2023 267.85 270.83 267.73 268.18 66,480 -0.29(-0.11%)
May 31, 2023 264.94 270.69 264.94 268.46 82,502 +0.39(+0.15%)
May 30, 2023 273.36 273.36 266.95 268.07 36,621 -3.32(-1.22%)
May 26, 2023 260.62 272.57 260.62 271.39 32,483 +8.96(+3.41%)
May 25, 2023 263.05 265.10 261.31 262.44 46,260 -2.84(-1.07%)
May 24, 2023 261.78 265.40 258.84 265.28 54,590 +4.03(+1.54%)
May 23, 2023 262.37 264.76 259.65 261.24 121,138 -3.65(-1.38%)
May 22, 2023 264.80 273.76 263.57 264.89 92,368 -2.22(-0.83%)
May 19, 2023 274.26 274.31 265.94 267.12 44,391 -5.90(-2.16%)
May 18, 2023 273.38 277.60 269.98 273.02 36,698 -1.98(-0.72%)
May 17, 2023 274.67 275.99 273.60 275.00 31,486 +0.94(+0.34%)
May 16, 2023 272.92 278.77 272.92 274.06 43,087 +0.84(+0.31%)
May 15, 2023 269.28 273.67 266.17 273.22 65,091 +4.45(+1.65%)
May 12, 2023 268.26 272.51 267.93 268.77 33,755 +1.29(+0.48%)
May 11, 2023 269.51 270.67 264.86 267.48 37,355 -4.65(-1.71%)
May 10, 2023 271.05 272.14 266.89 272.14 37,207 +3.81(+1.42%)
May 09, 2023 262.44 268.52 262.44 268.33 39,118 +4.78(+1.81%)
May 08, 2023 266.68 267.14 261.52 263.55 59,773 -1.14(-0.43%)
May 05, 2023 263.65 265.99 262.75 264.70 69,454 +4.20(+1.61%)
May 04, 2023 268.52 270.15 257.92 260.49 64,444 -6.97(-2.61%)
May 03, 2023 268.03 270.18 266.66 267.46 43,476 -2.81(-1.04%)
May 02, 2023 267.90 271.07 264.88 270.27 54,083 +3.45(+1.29%)
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.