Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

288.20 -1.06 (-0.37%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 41.84 43.01 41.84 42.87 185,740 +0.99(+2.37%)
May 23, 2011 40.01 42.59 40.01 41.88 258,319 +1.38(+3.42%)
May 20, 2011 40.90 40.90 40.39 40.50 156,015 -0.39(-0.95%)
May 19, 2011 41.23 41.23 40.70 40.89 85,530 -0.05(-0.12%)
May 18, 2011 41.32 41.52 40.89 40.94 71,248 -0.26(-0.62%)
May 17, 2011 39.99 41.29 39.99 41.19 71,617 +0.41(+1.01%)
May 16, 2011 40.79 41.38 40.52 40.78 99,247 -0.38(-0.91%)
May 13, 2011 42.51 42.69 40.90 41.16 54,437 -1.24(-2.91%)
May 12, 2011 42.37 43.04 41.78 42.39 150,058 +0.21(+0.50%)
May 11, 2011 42.34 43.17 42.03 42.18 225,617 -0.16(-0.39%)
May 10, 2011 41.51 42.66 41.51 42.34 126,305 +1.09(+2.64%)
May 09, 2011 40.56 41.59 40.56 41.25 241,677 +0.85(+2.11%)
May 06, 2011 40.37 40.69 40.29 40.40 65,303 +0.56(+1.42%)
May 05, 2011 39.87 40.29 39.77 39.84 139,508 -0.24(-0.59%)
May 04, 2011 40.43 40.55 39.85 40.08 142,965 -0.22(-0.54%)
May 03, 2011 40.16 40.43 39.42 40.29 188,315 +0.05(+0.14%)
May 02, 2011 40.40 40.40 40.17 40.24 74,411 -0.03(-0.07%)
Apr 29, 2011 40.34 40.55 39.72 40.27 38,971 +0.17(+0.42%)
Apr 28, 2011 39.72 40.16 39.27 40.10 422,349 +0.53(+1.34%)
Apr 27, 2011 39.58 39.76 38.70 39.57 101,208 -0.04(-0.10%)
Apr 26, 2011 40.10 40.10 39.14 39.61 144,496 -0.13(-0.33%)
Apr 25, 2011 39.85 40.04 39.67 39.74 83,965 +0.08(+0.21%)
Apr 21, 2011 40.06 40.17 39.60 39.65 39,065 -0.01(-0.03%)
Apr 20, 2011 39.48 40.16 39.33 39.67 87,266 +0.82(+2.10%)
Apr 19, 2011 38.62 38.93 38.32 38.85 71,995 +0.46(+1.19%)
Apr 18, 2011 38.35 38.68 37.83 38.40 113,375 -0.48(-1.24%)
Apr 15, 2011 38.62 38.95 38.18 38.88 71,137 +0.18(+0.47%)
Apr 14, 2011 38.51 38.94 38.33 38.70 147,047 +0.10(+0.25%)
Apr 13, 2011 39.46 39.47 38.29 38.60 133,936 -0.43(-1.10%)
Apr 12, 2011 39.24 39.69 38.78 39.03 117,837 -0.48(-1.21%)
Apr 11, 2011 38.72 39.55 37.81 39.51 293,928 +0.68(+1.75%)
Apr 08, 2011 38.97 38.97 38.71 38.82 301,262 -0.10(-0.26%)
Apr 07, 2011 39.48 39.71 38.87 38.93 159,057 -0.49(-1.24%)
Apr 06, 2011 40.31 40.31 39.38 39.42 76,748 -0.42(-1.04%)
Apr 05, 2011 40.10 40.10 39.25 39.83 112,624 -0.23(-0.58%)
Apr 04, 2011 40.52 40.52 39.97 40.06 92,781 -0.23(-0.57%)
Apr 01, 2011 40.55 40.57 39.90 40.29 55,737 +0.29(+0.73%)
Mar 31, 2011 39.85 40.18 39.78 40.00 73,626 +0.27(+0.69%)
Mar 30, 2011 39.02 39.78 39.02 39.73 89,840 +1.12(+2.91%)
Mar 29, 2011 38.65 39.00 38.25 38.61 96,936 +0.14(+0.37%)
Mar 28, 2011 38.49 38.49 38.03 38.46 54,111 +0.14(+0.37%)
Mar 25, 2011 38.58 38.84 38.27 38.32 40,544 -0.03(-0.07%)
Mar 24, 2011 38.42 38.48 38.17 38.35 49,806 +0.36(+0.95%)
Mar 23, 2011 38.30 38.63 37.96 37.99 113,382 -0.33(-0.87%)
Mar 22, 2011 39.29 39.40 38.19 38.32 123,292 -0.78(-2.00%)
Mar 21, 2011 38.75 39.30 38.74 39.10 48,241 +1.17(+3.09%)
Mar 18, 2011 38.32 38.32 37.58 37.93 59,993 +0.38(+1.01%)
Mar 17, 2011 38.42 38.42 37.52 37.55 122,157 +0.05(+0.13%)
Mar 16, 2011 38.27 38.38 37.10 37.50 163,155 -0.76(-1.97%)
Mar 15, 2011 37.95 38.46 37.95 38.26 178,596 -0.05(-0.14%)
Mar 14, 2011 38.35 38.46 37.60 38.31 167,843 -0.24(-0.62%)
Mar 11, 2011 37.88 38.59 37.25 38.55 299,996 +0.44(+1.14%)
Mar 10, 2011 37.97 38.37 37.54 38.12 97,615 -0.41(-1.06%)
Mar 09, 2011 37.76 38.70 37.63 38.52 292,440 +0.52(+1.38%)
Mar 08, 2011 37.27 38.05 36.80 38.00 156,921 +0.59(+1.56%)
Mar 07, 2011 37.80 37.89 37.12 37.42 96,115 -0.16(-0.42%)
Mar 04, 2011 38.00 38.13 36.97 37.57 260,497 -0.22(-0.58%)
Mar 03, 2011 36.62 37.82 36.38 37.79 180,410 +1.52(+4.18%)
Mar 02, 2011 37.11 37.43 36.03 36.27 403,781 -1.04(-2.79%)
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.