Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

290.93 +2.73 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 53.34 53.38 52.26 52.71 80,083 -0.55(-1.04%)
May 30, 2012 52.39 53.41 52.16 53.27 99,553 +0.73(+1.39%)
May 29, 2012 53.08 53.08 52.26 52.54 93,521 +0.13(+0.25%)
May 25, 2012 51.71 52.49 51.71 52.40 78,375 +0.50(+0.96%)
May 24, 2012 52.24 52.46 50.98 51.90 235,164 -0.44(-0.84%)
May 23, 2012 52.34 52.39 51.46 52.35 63,506 -0.20(-0.38%)
May 22, 2012 52.74 52.86 52.24 52.54 72,544 +0.11(+0.21%)
May 21, 2012 51.43 52.57 50.69 52.43 69,639 +1.19(+2.33%)
May 18, 2012 52.56 52.81 51.02 51.24 82,217 -0.86(-1.65%)
May 17, 2012 53.32 53.98 51.98 52.10 187,762 -1.07(-2.01%)
May 16, 2012 55.70 55.70 51.54 53.17 253,493 -2.09(-3.78%)
May 15, 2012 55.11 55.86 54.77 55.26 103,648 -0.15(-0.28%)
May 14, 2012 55.04 55.83 53.58 55.41 215,047 +0.44(+0.80%)
May 11, 2012 55.71 56.03 54.90 54.98 139,241 -0.80(-1.44%)
May 10, 2012 56.05 56.13 54.66 55.78 162,597 +0.43(+0.77%)
May 09, 2012 55.52 55.91 54.92 55.35 95,757 -0.94(-1.66%)
May 08, 2012 56.40 56.40 55.36 56.29 230,563 -0.09(-0.15%)
May 07, 2012 56.02 56.89 55.33 56.38 76,958 +0.21(+0.38%)
May 04, 2012 57.27 57.27 56.13 56.16 80,595 -1.14(-1.98%)
May 03, 2012 58.26 58.39 56.96 57.30 50,403 -0.86(-1.48%)
May 02, 2012 58.46 58.65 57.40 58.16 83,810 -0.23(-0.39%)
May 01, 2012 58.48 59.29 58.25 58.38 64,916 +0.24(+0.42%)
Apr 30, 2012 57.79 58.21 57.07 58.14 68,128 +0.34(+0.59%)
Apr 27, 2012 55.50 58.43 54.95 57.80 83,407 +2.40(+4.33%)
Apr 26, 2012 54.93 55.64 54.72 55.40 52,541 +0.33(+0.61%)
Apr 25, 2012 55.30 55.98 54.25 55.07 151,095 +0.50(+0.91%)
Apr 24, 2012 54.28 55.39 54.28 54.57 71,421 +0.74(+1.37%)
Apr 23, 2012 53.88 54.03 52.86 53.83 56,884 -0.42(-0.77%)
Apr 20, 2012 54.01 54.44 53.42 54.25 37,621 +0.70(+1.31%)
Apr 19, 2012 53.56 53.78 53.22 53.55 40,334 +0.23(+0.44%)
Apr 18, 2012 53.01 54.00 52.93 53.32 31,966 +0.40(+0.75%)
Apr 17, 2012 52.54 53.35 52.45 52.92 142,045 +0.48(+0.91%)
Apr 16, 2012 52.27 52.56 51.95 52.44 45,692 +0.45(+0.87%)
Apr 13, 2012 52.50 52.50 51.41 51.99 55,352 -0.35(-0.68%)
Apr 12, 2012 51.33 52.64 51.33 52.34 77,783 +1.36(+2.66%)
Apr 11, 2012 50.77 51.29 50.56 50.99 68,856 +0.71(+1.41%)
Apr 10, 2012 50.97 51.17 50.18 50.28 80,159 -0.81(-1.58%)
Apr 09, 2012 51.04 51.15 50.86 51.09 28,245 -0.38(-0.73%)
Apr 05, 2012 50.87 51.59 50.77 51.46 43,649 +0.45(+0.88%)
Apr 04, 2012 50.80 51.43 50.65 51.02 71,303 -0.21(-0.40%)
Apr 03, 2012 50.51 51.22 50.28 51.22 81,880 +0.97(+1.92%)
Apr 02, 2012 48.79 50.55 48.68 50.26 94,135 +1.62(+3.33%)
Mar 30, 2012 49.59 49.59 48.54 48.64 48,820 -0.47(-0.95%)
Mar 29, 2012 49.11 49.32 48.67 49.11 43,112 -0.11(-0.23%)
Mar 28, 2012 50.24 50.40 48.94 49.22 58,076 -0.78(-1.56%)
Mar 27, 2012 50.71 51.20 49.91 50.00 61,729 -0.94(-1.84%)
Mar 26, 2012 50.76 51.05 50.43 50.94 39,407 +0.64(+1.27%)
Mar 23, 2012 49.11 50.45 48.87 50.30 84,268 +1.50(+3.07%)
Mar 22, 2012 49.65 49.74 48.72 48.80 43,681 -0.94(-1.88%)
Mar 21, 2012 50.43 50.43 49.65 49.74 34,578 -0.44(-0.88%)
Mar 20, 2012 49.69 50.28 49.58 50.18 132,351 +0.13(+0.27%)
Mar 19, 2012 49.80 51.18 49.53 50.04 65,359 +0.35(+0.71%)
Mar 16, 2012 49.88 49.88 49.31 49.69 114,775 +0.09(+0.19%)
Mar 15, 2012 49.13 49.67 49.13 49.60 30,863 +0.34(+0.69%)
Mar 14, 2012 49.53 49.71 49.02 49.26 52,981 -0.06(-0.13%)
Mar 13, 2012 49.47 49.81 49.13 49.32 97,802 +0.13(+0.26%)
Mar 12, 2012 49.85 49.85 48.82 49.19 51,856 -0.41(-0.83%)
Mar 09, 2012 50.82 50.82 49.43 49.60 95,275 -0.90(-1.78%)
Mar 08, 2012 50.09 50.89 49.80 50.51 64,135 +0.88(+1.77%)
Mar 07, 2012 49.91 49.91 49.21 49.62 99,886 -0.06(-0.11%)
Mar 06, 2012 50.11 50.18 49.28 49.68 85,058 -0.75(-1.49%)
Mar 05, 2012 49.99 51.63 49.89 50.43 94,770 +0.57(+1.15%)
Mar 02, 2012 49.26 50.05 49.13 49.86 68,514 +0.67(+1.36%)
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.