Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

288.20 -1.06 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 53.33 53.37 52.26 52.71 80,090 -0.55(-1.04%)
May 30, 2012 52.39 53.40 52.16 53.26 99,561 +0.73(+1.39%)
May 29, 2012 53.08 53.08 52.25 52.53 93,530 +0.13(+0.25%)
May 25, 2012 51.70 52.48 51.70 52.40 78,382 +0.50(+0.96%)
May 24, 2012 52.24 52.46 50.97 51.90 235,185 -0.44(-0.84%)
May 23, 2012 52.33 52.39 51.45 52.34 63,512 -0.20(-0.38%)
May 22, 2012 52.74 52.86 52.24 52.54 72,550 +0.11(+0.21%)
May 21, 2012 51.42 52.56 50.69 52.43 69,645 +1.19(+2.33%)
May 18, 2012 52.55 52.80 51.02 51.24 82,225 -0.86(-1.65%)
May 17, 2012 53.31 53.97 51.97 52.10 187,779 -1.07(-2.01%)
May 16, 2012 55.70 55.70 51.53 53.17 253,515 -2.09(-3.78%)
May 15, 2012 55.10 55.85 54.76 55.26 103,657 -0.15(-0.28%)
May 14, 2012 55.03 55.83 53.58 55.41 215,066 +0.44(+0.80%)
May 11, 2012 55.70 56.03 54.89 54.97 139,253 -0.80(-1.44%)
May 10, 2012 56.04 56.13 54.66 55.77 162,611 +0.43(+0.77%)
May 09, 2012 55.51 55.90 54.92 55.35 95,765 -0.94(-1.66%)
May 08, 2012 56.39 56.39 55.36 56.29 230,583 -0.09(-0.15%)
May 07, 2012 56.02 56.89 55.33 56.37 76,965 +0.21(+0.38%)
May 04, 2012 57.26 57.26 56.13 56.16 80,602 -1.14(-1.98%)
May 03, 2012 58.26 58.39 56.96 57.29 50,407 -0.86(-1.48%)
May 02, 2012 58.45 58.65 57.40 58.15 83,817 -0.23(-0.39%)
May 01, 2012 58.47 59.29 58.24 58.38 64,921 +0.24(+0.42%)
Apr 30, 2012 57.78 58.21 57.07 58.14 68,134 +0.34(+0.59%)
Apr 27, 2012 55.50 58.43 54.94 57.80 83,415 +2.40(+4.33%)
Apr 26, 2012 54.92 55.63 54.72 55.40 52,546 +0.33(+0.61%)
Apr 25, 2012 55.30 55.98 54.25 55.06 151,108 +0.50(+0.91%)
Apr 24, 2012 54.28 55.38 54.28 54.57 71,428 +0.74(+1.37%)
Apr 23, 2012 53.87 54.02 52.86 53.83 56,889 -0.42(-0.77%)
Apr 20, 2012 54.01 54.44 53.41 54.25 37,624 +0.70(+1.31%)
Apr 19, 2012 53.56 53.77 53.22 53.55 40,338 +0.23(+0.44%)
Apr 18, 2012 53.01 54.00 52.92 53.31 31,969 +0.40(+0.75%)
Apr 17, 2012 52.54 53.35 52.45 52.91 142,057 +0.48(+0.91%)
Apr 16, 2012 52.27 52.55 51.94 52.44 45,696 +0.45(+0.87%)
Apr 13, 2012 52.49 52.49 51.41 51.98 55,356 -0.35(-0.68%)
Apr 12, 2012 51.32 52.64 51.32 52.34 77,790 +1.36(+2.66%)
Apr 11, 2012 50.77 51.29 50.56 50.98 68,862 +0.71(+1.41%)
Apr 10, 2012 50.97 51.16 50.17 50.27 80,166 -0.81(-1.58%)
Apr 09, 2012 51.04 51.15 50.86 51.08 28,248 -0.38(-0.73%)
Apr 05, 2012 50.87 51.59 50.76 51.46 43,653 +0.45(+0.88%)
Apr 04, 2012 50.80 51.42 50.64 51.01 71,309 -0.21(-0.40%)
Apr 03, 2012 50.51 51.22 50.28 51.22 81,887 +0.97(+1.92%)
Apr 02, 2012 48.79 50.54 48.68 50.25 94,143 +1.62(+3.33%)
Mar 30, 2012 49.59 49.59 48.53 48.63 48,825 -0.47(-0.95%)
Mar 29, 2012 49.11 49.32 48.66 49.10 43,116 -0.11(-0.23%)
Mar 28, 2012 50.23 50.39 48.93 49.22 58,081 -0.78(-1.56%)
Mar 27, 2012 50.71 51.20 49.90 50.00 61,734 -0.94(-1.84%)
Mar 26, 2012 50.76 51.05 50.42 50.93 39,411 +0.64(+1.27%)
Mar 23, 2012 49.10 50.44 48.86 50.29 84,275 +1.50(+3.07%)
Mar 22, 2012 49.65 49.73 48.71 48.80 43,685 -0.94(-1.88%)
Mar 21, 2012 50.42 50.42 49.64 49.73 34,581 -0.44(-0.88%)
Mar 20, 2012 49.68 50.28 49.58 50.17 132,362 +0.13(+0.27%)
Mar 19, 2012 49.80 51.17 49.53 50.04 65,365 +0.35(+0.71%)
Mar 16, 2012 49.88 49.88 49.31 49.68 114,785 +0.09(+0.19%)
Mar 15, 2012 49.13 49.67 49.13 49.59 30,866 +0.34(+0.69%)
Mar 14, 2012 49.53 49.71 49.02 49.25 52,985 -0.06(-0.13%)
Mar 13, 2012 49.46 49.80 49.12 49.32 97,811 +0.13(+0.26%)
Mar 12, 2012 49.85 49.85 48.81 49.19 51,861 -0.41(-0.83%)
Mar 09, 2012 50.81 50.81 49.43 49.60 95,283 -0.90(-1.78%)
Mar 08, 2012 50.08 50.88 49.79 50.50 64,141 +0.88(+1.77%)
Mar 07, 2012 49.90 49.90 49.21 49.62 99,894 -0.06(-0.11%)
Mar 06, 2012 50.11 50.17 49.28 49.68 85,066 -0.75(-1.49%)
Mar 05, 2012 49.99 51.62 49.88 50.43 94,779 +0.57(+1.15%)
Mar 02, 2012 49.25 50.05 49.12 49.85 68,520 +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.