Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

290.93 +2.73 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 181.65 187.92 181.65 183.60 41,633 +0.97(+0.53%)
Dec 30, 2021 182.04 183.19 181.47 182.63 16,358 +2.59(+1.44%)
Dec 29, 2021 181.84 181.84 179.26 180.04 20,534 -0.94(-0.52%)
Dec 28, 2021 182.31 182.31 179.15 180.99 11,713 -0.16(-0.09%)
Dec 27, 2021 177.53 181.61 177.53 181.15 12,409 +3.62(+2.04%)
Dec 23, 2021 175.38 178.89 175.36 177.53 17,884 +1.38(+0.78%)
Dec 22, 2021 174.74 178.44 172.54 176.15 23,149 +2.49(+1.44%)
Dec 21, 2021 172.33 173.67 171.88 173.66 16,203 +2.63(+1.54%)
Dec 20, 2021 173.04 173.04 169.70 171.03 21,476 -4.05(-2.31%)
Dec 17, 2021 170.62 177.07 170.62 175.08 42,596 +2.68(+1.56%)
Dec 16, 2021 172.11 175.37 170.66 172.40 98,388 -0.19(-0.11%)
Dec 15, 2021 169.85 173.03 167.61 172.59 58,929 +2.10(+1.23%)
Dec 14, 2021 170.43 171.44 166.06 170.49 26,796 -1.74(-1.01%)
Dec 13, 2021 174.65 177.03 172.19 172.22 12,936 -3.99(-2.26%)
Dec 10, 2021 178.76 179.09 175.68 176.21 25,962 -1.21(-0.68%)
Dec 09, 2021 178.27 178.27 176.34 177.42 15,422 -0.46(-0.26%)
Dec 08, 2021 176.97 178.20 176.16 177.89 47,939 +0.65(+0.37%)
Dec 07, 2021 176.03 177.93 174.49 177.24 104,046 +1.51(+0.86%)
Dec 06, 2021 175.62 175.95 172.99 175.72 32,790 +1.61(+0.93%)
Dec 03, 2021 172.22 177.58 172.22 174.11 54,215 +1.48(+0.86%)
Dec 02, 2021 169.53 175.16 169.53 172.63 31,894 +4.32(+2.57%)
Dec 01, 2021 167.19 171.63 167.19 168.31 33,006 +5.56(+3.41%)
Nov 30, 2021 160.34 163.91 158.53 162.76 52,467 +1.69(+1.05%)
Nov 29, 2021 164.28 164.28 157.91 161.06 21,546 -0.80(-0.50%)
Nov 26, 2021 168.50 168.50 159.91 161.87 29,796 -10.17(-5.91%)
Nov 24, 2021 173.70 173.70 169.21 172.04 14,464 -1.21(-0.70%)
Nov 23, 2021 175.29 175.29 171.98 173.25 15,391 -1.61(-0.92%)
Nov 22, 2021 174.97 175.96 173.47 174.86 18,918 -0.76(-0.43%)
Nov 19, 2021 174.38 175.67 172.02 175.62 19,850 +1.88(+1.08%)
Nov 18, 2021 178.70 174.96 171.67 173.74 80,798 -3.71(-2.09%)
Nov 17, 2021 178.16 179.48 175.31 177.44 97,319 +0.69(+0.39%)
Nov 16, 2021 182.08 182.13 176.76 176.76 49,021 -5.37(-2.95%)
Nov 15, 2021 185.14 185.14 181.54 182.13 22,481 -1.80(-0.98%)
Nov 12, 2021 183.29 185.53 183.27 183.93 11,225 -0.22(-0.12%)
Nov 11, 2021 183.82 184.40 181.65 184.15 33,670 +0.26(+0.14%)
Nov 10, 2021 187.93 183.89 17,908 -3.19(-1.70%)
Nov 09, 2021 186.32 188.43 185.13 187.08 123,642 +1.64(+0.88%)
Nov 08, 2021 186.14 189.14 184.47 185.44 28,822 -0.33(-0.18%)
Nov 05, 2021 183.25 186.50 182.57 185.77 44,398 +3.71(+2.03%)
Nov 04, 2021 184.50 184.54 180.95 182.06 27,891 -0.99(-0.54%)
Nov 03, 2021 177.62 183.05 177.37 183.05 28,732 +7.67(+4.37%)
Nov 02, 2021 178.02 178.11 173.96 175.38 20,507 -2.59(-1.46%)
Nov 01, 2021 180.69 179.59 176.00 177.98 18,352 -1.61(-0.90%)
Oct 29, 2021 176.50 179.75 176.17 179.59 29,120 +2.32(+1.31%)
Oct 28, 2021 176.15 177.95 175.77 177.26 18,916 +2.46(+1.41%)
Oct 27, 2021 173.73 175.85 172.91 174.81 23,517 +1.17(+0.67%)
Oct 26, 2021 176.45 172.78 173.64 22,532 -2.43(-1.38%)
Oct 25, 2021 179.26 179.26 174.41 176.07 26,626 -2.33(-1.31%)
Oct 22, 2021 182.38 182.57 177.97 178.40 21,493 -3.07(-1.69%)
Oct 21, 2021 178.12 182.07 177.97 181.48 24,832 +1.13(+0.63%)
Oct 20, 2021 178.51 180.56 177.30 180.35 19,804 +2.12(+1.19%)
Oct 19, 2021 177.59 181.16 176.26 178.23 28,318 +1.30(+0.73%)
Oct 18, 2021 174.28 178.24 174.28 176.93 22,891 +1.10(+0.63%)
Oct 15, 2021 172.87 177.53 172.87 175.82 42,089 +2.66(+1.54%)
Oct 14, 2021 170.40 174.67 170.40 173.16 31,700 +3.52(+2.07%)
Oct 13, 2021 171.13 171.57 168.67 169.64 61,059 -1.81(-1.05%)
Oct 12, 2021 170.80 173.10 167.49 171.45 26,519 -0.76(-0.44%)
Oct 11, 2021 172.95 172.95 170.91 172.21 9,130 +0.62(+0.36%)
Oct 08, 2021 168.06 173.65 167.66 171.59 24,550 +3.11(+1.84%)
Oct 07, 2021 169.66 171.52 167.55 168.48 20,963 -1.80(-1.06%)
Oct 06, 2021 165.94 170.58 164.32 170.28 22,926 +0.31(+0.18%)
Oct 05, 2021 165.38 170.99 164.58 169.97 34,389 +2.92(+1.75%)
Oct 04, 2021 166.10 168.27 164.97 167.05 20,997 -1.49(-0.88%)
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.