Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

318.68 +1.68 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 89.48 92.89 89.00 92.48 157,316 +2.62(+2.91%)
May 30, 2013 89.83 90.48 89.55 89.87 136,691 -0.12(-0.13%)
May 29, 2013 89.66 90.36 89.66 89.98 102,912 -0.09(-0.10%)
May 28, 2013 89.93 91.05 89.75 90.07 113,232 +0.81(+0.91%)
May 24, 2013 89.43 89.59 88.51 89.26 43,517 -0.50(-0.56%)
May 23, 2013 87.58 90.12 87.03 89.77 198,766 +1.23(+1.39%)
May 22, 2013 88.84 90.92 87.60 88.54 112,706 -0.59(-0.67%)
May 21, 2013 89.95 90.48 87.98 89.13 100,286 -0.96(-1.06%)
May 20, 2013 90.29 90.82 89.87 90.09 149,031 -0.28(-0.31%)
May 17, 2013 91.22 91.22 89.87 90.37 113,407 -0.20(-0.22%)
May 16, 2013 90.97 91.39 89.96 90.57 199,565 -0.73(-0.79%)
May 15, 2013 91.17 92.23 90.70 91.29 78,724 +1.15(+1.28%)
May 13, 2013 90.07 90.44 89.40 90.14 72,747 -0.07(-0.08%)
May 10, 2013 90.46 91.19 88.94 90.21 119,522 -0.17(-0.19%)
May 09, 2013 93.94 93.94 90.37 90.38 97,231 -2.58(-2.78%)
May 08, 2013 89.96 92.96 89.95 92.96 314,934 +3.01(+3.34%)
May 07, 2013 88.65 90.27 88.55 89.96 140,940 +1.27(+1.43%)
May 06, 2013 88.91 89.61 88.32 88.69 127,600 -0.53(-0.59%)
May 03, 2013 90.94 90.44 89.22 89.22 167,612 -1.13(-1.26%)
May 02, 2013 90.52 92.60 90.21 90.35 356,581 +0.15(+0.17%)
May 01, 2013 92.54 93.33 89.84 90.20 83,579 -3.04(-3.26%)
Apr 30, 2013 90.21 93.34 90.21 93.24 487,627 +2.71(+3.00%)
Apr 29, 2013 90.39 91.64 90.17 90.53 111,260 +0.78(+0.87%)
Apr 26, 2013 90.16 90.15 89.61 89.75 112,428 +0.11(+0.13%)
Apr 25, 2013 91.86 91.97 88.79 89.64 281,678 -2.27(-2.47%)
Apr 24, 2013 93.37 94.14 91.19 91.91 148,381 -1.62(-1.73%)
Apr 23, 2013 94.16 95.17 92.56 93.52 264,862 -0.77(-0.81%)
Apr 22, 2013 101.57 101.57 93.17 94.29 381,612 -7.04(-6.95%)
Apr 19, 2013 99.61 102.78 99.18 101.33 112,208 +1.92(+1.93%)
Apr 18, 2013 101.41 102.26 99.40 99.40 132,021 -1.99(-1.96%)
Apr 17, 2013 104.43 105.74 101.11 101.39 189,604 -4.91(-4.62%)
Apr 16, 2013 103.85 106.41 103.79 106.31 69,368 +3.09(+3.00%)
Apr 15, 2013 102.35 105.16 102.35 103.21 123,817 +0.55(+0.53%)
Apr 12, 2013 103.49 105.10 101.68 102.66 167,594 -1.17(-1.13%)
Apr 11, 2013 103.08 105.28 103.08 103.84 118,975 +0.95(+0.93%)
Apr 10, 2013 103.56 105.58 102.61 102.88 238,363 -0.53(-0.51%)
Apr 09, 2013 105.65 105.65 103.23 103.41 100,777 -1.77(-1.68%)
Apr 08, 2013 105.56 106.00 104.64 105.17 74,034 +0.17(+0.16%)
Apr 05, 2013 104.05 105.90 103.25 105.00 334,601 -0.14(-0.14%)
Apr 04, 2013 104.88 105.24 104.29 105.14 90,339 +0.91(+0.87%)
Apr 03, 2013 104.35 105.67 102.93 104.23 81,639 -0.08(-0.08%)
Apr 02, 2013 104.20 105.14 103.66 104.32 223,338 +0.22(+0.21%)
Apr 01, 2013 103.20 104.20 103.20 104.10 55,998 +1.42(+1.38%)
Mar 28, 2013 102.12 103.29 101.91 102.68 63,658 +0.50(+0.49%)
Mar 27, 2013 102.62 103.08 101.28 102.17 91,852 -1.07(-1.03%)
Mar 26, 2013 101.19 103.47 101.19 103.24 139,268 +2.13(+2.10%)
Mar 25, 2013 100.53 102.04 100.48 101.12 85,361 +0.83(+0.82%)
Mar 22, 2013 99.94 100.71 99.50 100.29 71,020 +1.04(+1.05%)
Mar 21, 2013 100.33 100.67 98.94 99.25 104,831 -1.22(-1.21%)
Mar 20, 2013 99.17 100.84 99.17 100.46 196,073 +1.85(+1.87%)
Mar 19, 2013 99.08 100.08 97.24 98.61 155,645 -0.17(-0.17%)
Mar 18, 2013 97.19 99.09 97.12 98.79 53,240 +0.55(+0.56%)
Mar 15, 2013 99.30 99.68 98.04 98.24 169,519 -1.80(-1.80%)
Mar 14, 2013 98.45 100.20 98.45 100.04 113,696 +1.32(+1.34%)
Mar 13, 2013 101.60 101.81 98.42 98.72 199,270 -2.55(-2.52%)
Mar 12, 2013 101.11 102.05 100.60 101.27 108,899 -0.14(-0.14%)
Mar 11, 2013 101.24 102.18 100.90 101.42 100,754 +0.45(+0.45%)
Mar 08, 2013 100.97 101.70 99.98 100.97 105,002 +0.33(+0.33%)
Mar 07, 2013 100.38 100.98 99.82 100.64 95,463 +0.11(+0.11%)
Mar 06, 2013 100.81 101.70 99.49 100.52 114,800 +0.06(+0.06%)
Mar 05, 2013 98.98 101.14 98.94 100.46 180,865 +1.74(+1.77%)
Mar 04, 2013 97.88 99.14 97.79 98.72 94,329 +0.53(+0.54%)
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.