Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

317.23 +0.23 (+0.07%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 168.23 169.86 165.59 168.10 46,510 +0.86(+0.51%)
Feb 25, 2021 170.67 170.82 164.54 167.24 117,030 -0.40(-0.24%)
Feb 24, 2021 161.50 168.83 161.50 167.64 70,561 +5.58(+3.44%)
Feb 23, 2021 154.15 163.29 152.58 162.06 61,153 +8.69(+5.66%)
Feb 22, 2021 155.31 156.86 153.37 153.37 40,158 -2.98(-1.91%)
Feb 19, 2021 156.46 158.07 156.20 156.35 34,882 -0.51(-0.33%)
Feb 18, 2021 159.88 161.35 155.32 156.86 53,594 -4.93(-3.05%)
Feb 17, 2021 154.72 162.30 154.62 161.79 54,089 +5.75(+3.69%)
Feb 16, 2021 155.28 156.67 154.61 156.04 32,254 +2.25(+1.46%)
Feb 12, 2021 151.61 154.09 151.18 153.79 36,543 +0.65(+0.42%)
Feb 11, 2021 155.64 157.03 151.34 153.14 49,564 -2.07(-1.33%)
Feb 10, 2021 156.22 156.22 153.59 155.21 74,715 -0.51(-0.33%)
Feb 09, 2021 158.66 159.61 155.73 155.73 135,659 -1.72(-1.09%)
Feb 08, 2021 154.19 158.18 154.19 157.44 147,767 +3.01(+1.95%)
Feb 05, 2021 148.67 154.47 145.87 154.44 89,034 +5.35(+3.59%)
Feb 04, 2021 150.06 150.81 147.63 149.09 46,883 +0.21(+0.14%)
Feb 03, 2021 150.82 151.17 147.85 148.88 77,849 -1.95(-1.29%)
Feb 02, 2021 149.35 152.25 148.19 150.83 54,633 +1.53(+1.02%)
Feb 01, 2021 143.23 149.52 142.52 149.31 60,126 +7.79(+5.51%)
Jan 29, 2021 144.65 144.65 140.82 141.51 82,057 -4.57(-3.13%)
Jan 28, 2021 148.28 148.83 142.61 146.08 46,086 -0.83(-0.57%)
Jan 27, 2021 146.17 148.13 141.99 146.91 84,060 -1.50(-1.01%)
Jan 26, 2021 146.23 149.97 144.41 148.41 76,433 +4.00(+2.77%)
Jan 25, 2021 143.93 145.40 140.31 144.41 43,981 -0.91(-0.63%)
Jan 22, 2021 144.61 145.50 141.03 145.32 48,171 -1.14(-0.78%)
Jan 21, 2021 149.68 149.68 144.78 146.46 20,282 -0.57(-0.39%)
Jan 20, 2021 149.41 149.85 146.41 147.03 33,716 -2.70(-1.80%)
Jan 19, 2021 149.08 151.52 148.49 149.73 33,141 +1.77(+1.20%)
Jan 15, 2021 150.90 151.52 147.20 147.96 47,839 -4.30(-2.82%)
Jan 14, 2021 152.45 152.98 150.51 152.26 60,659 +0.96(+0.63%)
Jan 13, 2021 152.08 153.18 150.32 151.30 55,400 -0.78(-0.51%)
Jan 12, 2021 154.99 156.77 150.84 152.08 66,922 -3.23(-2.08%)
Jan 11, 2021 156.16 156.16 154.30 155.31 33,294 -1.55(-0.99%)
Jan 08, 2021 158.03 158.60 154.91 156.86 57,916 +0.80(+0.51%)
Jan 07, 2021 161.60 164.31 155.65 156.06 56,249 -5.46(-3.38%)
Jan 06, 2021 152.02 163.18 152.02 161.52 64,059 +10.81(+7.17%)
Jan 05, 2021 148.47 150.81 148.18 150.72 30,137 +2.26(+1.52%)
Jan 04, 2021 150.65 150.72 147.13 148.46 78,557 -0.48(-0.32%)
Dec 31, 2020 148.94 148.94 148.94 84,355 +1.38(+0.94%)
Dec 30, 2020 149.29 150.17 146.90 147.55 84,355 -1.23(-0.83%)
Dec 29, 2020 144.97 149.29 144.11 148.78 59,623 +4.56(+3.16%)
Dec 28, 2020 145.84 145.88 140.88 144.22 50,901 -0.53(-0.37%)
Dec 24, 2020 145.42 145.73 144.51 144.75 14,063 -0.60(-0.41%)
Dec 23, 2020 145.61 146.07 141.62 145.35 108,661 +1.07(+0.75%)
Dec 22, 2020 144.38 145.41 143.12 144.28 127,286 -0.22(-0.15%)
Dec 21, 2020 148.23 148.23 142.98 144.49 110,187 -6.07(-4.03%)
Dec 18, 2020 150.48 153.51 147.91 150.56 77,517 -0.49(-0.32%)
Dec 17, 2020 147.44 151.93 147.44 151.05 94,385 +4.67(+3.19%)
Dec 16, 2020 144.36 146.40 142.77 146.38 68,275 +1.71(+1.18%)
Dec 15, 2020 142.57 144.78 141.40 144.67 60,256 +2.00(+1.40%)
Dec 14, 2020 142.17 143.76 140.47 142.68 102,624 +0.51(+0.36%)
Dec 11, 2020 141.34 143.99 139.56 142.16 207,303 -0.53(-0.37%)
Dec 10, 2020 140.26 143.67 139.27 142.70 62,883 +1.39(+0.98%)
Dec 09, 2020 137.32 142.60 137.32 141.31 73,733 +2.80(+2.02%)
Dec 08, 2020 138.52 140.98 137.55 138.51 46,913 +0.79(+0.57%)
Dec 07, 2020 137.69 138.19 136.33 137.72 52,142 -0.55(-0.40%)
Dec 04, 2020 136.81 140.54 136.81 138.27 65,889 -1.28(-0.92%)
Dec 03, 2020 141.16 141.16 138.26 139.55 42,527 -0.24(-0.17%)
Dec 02, 2020 139.34 140.37 138.79 139.79 60,898 +0.00(+0.00%)
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.