Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

290.93 +2.73 (+0.95%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 90.96 91.35 89.34 90.00 76,191 -1.26(-1.38%)
Oct 30, 2013 91.72 92.04 90.71 91.26 126,641 -0.47(-0.51%)
Oct 29, 2013 93.34 94.41 91.45 91.73 74,582 -1.62(-1.73%)
Oct 28, 2013 92.85 93.69 92.66 93.35 78,762 +0.65(+0.70%)
Oct 25, 2013 91.21 93.17 91.08 92.69 56,966 +0.95(+1.04%)
Oct 24, 2013 91.89 92.10 90.34 91.74 80,773 -0.30(-0.33%)
Oct 23, 2013 92.83 93.75 90.74 92.04 80,973 -0.91(-0.98%)
Oct 22, 2013 90.77 93.91 90.49 92.95 62,552 +3.09(+3.44%)
Oct 21, 2013 89.21 91.53 89.16 89.86 85,333 +0.42(+0.46%)
Oct 18, 2013 89.79 90.35 88.69 89.44 64,853 -0.11(-0.13%)
Oct 17, 2013 88.25 90.05 88.25 89.56 31,687 +1.23(+1.39%)
Oct 16, 2013 87.11 89.23 86.98 88.33 43,195 +1.47(+1.69%)
Oct 15, 2013 88.19 89.12 85.96 86.86 80,615 -1.69(-1.90%)
Oct 14, 2013 88.82 89.23 87.72 88.55 34,661 -0.51(-0.58%)
Oct 11, 2013 88.19 89.91 88.19 89.07 24,719 +0.94(+1.06%)
Oct 10, 2013 85.37 89.19 85.37 88.13 44,602 +3.40(+4.02%)
Oct 09, 2013 86.06 86.40 84.01 84.72 62,696 -1.48(-1.72%)
Oct 08, 2013 87.00 87.33 85.48 86.21 52,822 -0.95(-1.08%)
Oct 07, 2013 85.99 87.51 85.99 87.15 62,090 +0.84(+0.97%)
Oct 04, 2013 85.45 87.53 85.45 86.31 42,537 +0.69(+0.80%)
Oct 03, 2013 86.61 87.45 84.86 85.62 35,466 -1.66(-1.91%)
Oct 02, 2013 85.13 87.34 83.61 87.29 112,240 +1.42(+1.66%)
Oct 01, 2013 82.80 86.22 82.55 85.87 55,609 +3.55(+4.31%)
Sep 30, 2013 83.82 83.90 81.97 82.32 109,711 -1.92(-2.28%)
Sep 27, 2013 85.45 85.72 83.89 84.24 49,131 -1.54(-1.80%)
Sep 26, 2013 86.65 87.49 85.37 85.78 71,022 -0.60(-0.69%)
Sep 25, 2013 86.58 86.80 85.65 86.38 66,606 -0.26(-0.31%)
Sep 24, 2013 87.89 88.69 86.58 86.65 34,383 -1.59(-1.80%)
Sep 23, 2013 88.06 89.00 86.88 88.23 171,186 +0.30(+0.34%)
Sep 20, 2013 90.74 90.74 87.55 87.94 56,248 -2.59(-2.86%)
Sep 19, 2013 90.94 91.91 89.70 90.52 77,143 -0.19(-0.21%)
Sep 18, 2013 84.86 90.72 84.36 90.71 139,398 +5.64(+6.63%)
Sep 17, 2013 86.52 86.52 84.78 85.07 95,425 -1.46(-1.69%)
Sep 16, 2013 87.30 87.39 86.34 86.53 32,537 +0.75(+0.87%)
Sep 13, 2013 87.19 87.61 85.50 85.78 54,681 -0.68(-0.79%)
Sep 12, 2013 88.17 88.22 86.43 86.46 56,058 -1.80(-2.04%)
Sep 11, 2013 90.28 90.88 88.20 88.26 55,732 -1.96(-2.17%)
Sep 10, 2013 89.85 90.88 89.37 90.22 65,993 +0.89(+1.00%)
Sep 09, 2013 86.21 89.62 85.57 89.33 74,249 +3.43(+3.99%)
Sep 06, 2013 85.99 86.61 84.95 85.90 43,317 +0.43(+0.50%)
Sep 05, 2013 87.30 87.30 84.69 85.47 82,627 -1.48(-1.70%)
Sep 04, 2013 84.63 87.08 84.63 86.96 52,692 +2.38(+2.82%)
Sep 03, 2013 85.53 85.61 84.27 84.57 97,384 -0.12(-0.14%)
Aug 30, 2013 83.72 85.04 82.52 84.69 157,782 +1.09(+1.30%)
Aug 29, 2013 81.82 83.61 81.52 83.61 54,078 +1.75(+2.13%)
Aug 28, 2013 83.94 83.94 81.75 81.86 90,943 -2.00(-2.38%)
Aug 27, 2013 84.94 84.94 82.86 83.85 104,431 -1.41(-1.66%)
Aug 26, 2013 86.44 86.44 85.08 85.27 92,232 -0.96(-1.11%)
Aug 23, 2013 86.32 86.80 85.04 86.23 74,840 +0.25(+0.29%)
Aug 22, 2013 85.79 87.08 85.14 85.98 115,687 -0.08(-0.09%)
Aug 21, 2013 87.64 88.04 86.05 86.06 93,688 -1.93(-2.19%)
Aug 20, 2013 88.79 88.89 87.81 87.98 118,869 -0.87(-0.98%)
Aug 19, 2013 88.37 89.64 87.38 88.85 146,047 -0.08(-0.09%)
Aug 16, 2013 91.50 91.50 88.93 88.93 81,569 -3.10(-3.37%)
Aug 15, 2013 92.63 93.20 91.24 92.03 56,380 -1.21(-1.30%)
Aug 14, 2013 93.72 94.28 92.54 93.24 74,252 -0.30(-0.32%)
Aug 13, 2013 93.47 94.21 91.44 93.54 49,735 -0.23(-0.24%)
Aug 12, 2013 95.33 96.09 93.38 93.77 51,003 -1.73(-1.81%)
Aug 09, 2013 94.46 95.78 94.46 95.50 54,245 +0.91(+0.96%)
Aug 08, 2013 91.72 94.73 91.34 94.59 80,358 +3.14(+3.43%)
Aug 07, 2013 91.98 92.23 90.52 91.45 102,565 -1.39(-1.50%)
Aug 06, 2013 93.59 93.66 92.68 92.85 87,364 -0.79(-0.85%)
Aug 05, 2013 93.25 94.11 92.90 93.64 42,923 -0.12(-0.13%)
Aug 02, 2013 90.58 94.12 90.58 93.76 64,484 +3.14(+3.46%)
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.