Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

347.15 +3.65 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 272.65 272.65 268.40 270.97 20,107 +1.00(+0.37%)
Jun 29, 2023 272.35 272.35 268.77 269.98 20,036 -3.20(-1.17%)
Jun 28, 2023 274.00 274.52 272.06 273.18 22,927 -1.91(-0.70%)
Jun 27, 2023 272.88 276.20 272.68 275.09 44,705 +2.19(+0.80%)
Jun 26, 2023 274.44 274.56 272.38 272.90 29,460 +1.15(+0.42%)
Jun 23, 2023 275.85 276.09 271.72 271.75 25,805 -3.83(-1.39%)
Jun 22, 2023 278.08 278.30 275.06 275.58 33,921 -2.72(-0.98%)
Jun 21, 2023 281.01 281.77 276.38 278.30 37,372 -3.19(-1.13%)
Jun 20, 2023 288.65 288.65 275.47 281.49 45,335 -8.50(-2.93%)
Jun 16, 2023 293.61 293.61 287.59 289.99 36,873 -2.55(-0.87%)
Jun 15, 2023 288.14 292.64 286.64 292.54 29,787 +2.56(+0.88%)
Jun 14, 2023 287.58 291.89 287.52 289.98 31,767 +2.98(+1.04%)
Jun 13, 2023 283.21 287.22 280.06 287.00 33,552 +4.50(+1.59%)
Jun 12, 2023 279.25 283.48 279.21 282.50 23,918 +3.42(+1.22%)
Jun 09, 2023 278.18 281.78 277.37 279.09 16,810 +2.12(+0.76%)
Jun 08, 2023 278.31 280.81 275.54 276.97 33,180 -2.60(-0.93%)
Jun 07, 2023 280.72 286.52 278.91 279.57 42,764 -1.40(-0.50%)
Jun 06, 2023 273.00 281.12 272.94 280.96 40,065 +9.76(+3.60%)
Jun 05, 2023 273.51 274.84 270.15 271.20 25,229 -3.21(-1.17%)
Jun 02, 2023 274.62 276.36 273.27 274.42 71,946 +1.14(+0.42%)
Jun 01, 2023 272.94 275.98 272.81 273.27 65,239 -0.29(-0.11%)
May 31, 2023 269.98 275.84 269.98 273.57 80,963 +0.40(+0.15%)
May 30, 2023 278.55 278.55 272.02 273.17 35,938 -3.39(-1.22%)
May 26, 2023 265.57 277.75 265.57 276.55 31,877 +9.13(+3.41%)
May 25, 2023 268.05 270.14 266.28 267.43 45,397 -2.90(-1.07%)
May 24, 2023 266.76 270.44 263.76 270.32 53,572 +4.11(+1.54%)
May 23, 2023 267.36 269.80 264.58 266.21 118,878 -3.72(-1.38%)
May 22, 2023 269.83 278.96 268.58 269.93 90,645 -2.27(-0.83%)
May 19, 2023 279.47 279.53 271.00 272.20 43,562 -6.01(-2.16%)
May 18, 2023 278.58 282.88 275.11 278.21 36,013 -2.02(-0.72%)
May 17, 2023 279.89 281.24 278.80 280.23 30,899 +0.96(+0.34%)
May 16, 2023 278.11 284.07 278.11 279.27 42,283 +0.86(+0.31%)
May 15, 2023 274.39 278.87 271.23 278.41 63,877 +4.53(+1.65%)
May 12, 2023 273.36 277.69 273.03 273.88 33,125 +1.31(+0.48%)
May 11, 2023 274.63 275.82 269.89 272.57 36,658 -4.74(-1.71%)
May 10, 2023 276.20 277.31 271.97 277.31 36,513 +3.88(+1.42%)
May 09, 2023 267.44 273.62 267.44 273.43 38,388 +4.87(+1.81%)
May 08, 2023 271.75 272.21 266.50 268.56 58,658 -1.17(-0.43%)
May 05, 2023 268.66 271.04 267.74 269.73 68,158 +4.28(+1.61%)
May 04, 2023 273.62 275.28 262.83 265.45 63,242 -7.10(-2.61%)
May 03, 2023 273.12 275.31 271.73 272.55 42,665 -2.86(-1.04%)
May 02, 2023 272.99 276.22 269.92 275.41 53,074 +3.52(+1.29%)
May 01, 2023 274.19 276.16 271.89 271.89 26,159 -1.86(-0.68%)
Apr 28, 2023 271.13 274.78 269.58 273.75 85,001 +2.84(+1.05%)
Apr 27, 2023 263.18 272.77 262.75 270.92 63,395 +9.66(+3.70%)
Apr 26, 2023 267.67 268.38 261.26 261.26 114,673 -6.09(-2.28%)
Apr 25, 2023 273.72 274.00 266.98 267.35 106,914 -4.39(-1.61%)
Apr 24, 2023 271.20 273.70 267.97 271.74 122,610 +1.21(+0.45%)
Apr 21, 2023 283.94 283.94 269.32 270.52 99,784 -12.10(-4.28%)
Apr 20, 2023 286.83 287.55 282.32 282.63 78,824 -4.21(-1.47%)
Apr 19, 2023 283.49 289.23 282.57 286.83 83,010 +3.17(+1.12%)
Apr 18, 2023 293.78 293.78 281.02 283.66 232,118 -6.87(-2.37%)
Apr 17, 2023 292.50 293.01 287.56 290.53 233,202 +0.09(+0.03%)
Apr 14, 2023 288.00 291.20 283.49 290.44 62,358 -0.76(-0.26%)
Apr 13, 2023 292.39 293.61 289.22 291.20 111,369 +0.55(+0.19%)
Apr 12, 2023 295.34 297.60 288.88 290.66 131,696 -3.55(-1.21%)
Apr 11, 2023 298.98 300.68 291.79 294.21 129,475 -2.49(-0.84%)
Apr 10, 2023 287.64 300.18 287.31 296.69 59,855 +7.83(+2.71%)
Apr 06, 2023 286.83 291.50 285.11 288.86 38,196 +0.93(+0.32%)
Apr 05, 2023 295.42 295.42 287.93 287.93 29,078 -7.94(-2.68%)
Apr 04, 2023 294.35 297.69 293.69 295.87 25,835 +3.23(+1.10%)
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.