Grupo Aeroportuario Del Sureste ADR (NY: ASR )

197.42 USD +2.99 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 194.11 199.34 194.11 197.42 37,485 +2.99(+1.54%)
Oct 14, 2021 191.33 196.13 191.33 194.43 28,232 +3.95(+2.07%)
Oct 13, 2021 192.15 192.65 189.39 190.48 54,379 -2.03(-1.05%)
Oct 12, 2021 191.78 194.36 188.07 192.51 23,618 -0.86(-0.44%)
Oct 11, 2021 194.20 194.20 191.91 193.37 8,132 +0.70(+0.36%)
Oct 08, 2021 188.71 194.98 188.25 192.67 21,865 +3.49(+1.84%)
Oct 07, 2021 190.50 192.59 188.13 189.18 18,670 -2.02(-1.06%)
Oct 06, 2021 186.32 191.53 184.51 191.20 20,418 +0.35(+0.18%)
Oct 05, 2021 185.70 192.00 184.80 190.85 30,627 +3.28(+1.75%)
Oct 04, 2021 186.51 188.94 185.24 187.57 18,700 -1.67(-0.88%)
Oct 01, 2021 188.16 191.43 187.16 189.24 18,241 +2.24(+1.20%)
Sep 30, 2021 183.07 188.08 183.07 187.00 78,341 +4.22(+2.31%)
Sep 29, 2021 186.09 186.09 179.78 182.78 17,636 -4.50(-2.40%)
Sep 28, 2021 189.58 190.23 184.28 187.28 33,000 -4.21(-2.20%)
Sep 27, 2021 190.38 192.16 190.38 191.49 24,923 +1.65(+0.87%)
Sep 24, 2021 186.87 191.06 186.87 189.84 14,427 +3.08(+1.65%)
Sep 23, 2021 183.82 188.01 182.55 186.76 23,145 +4.98(+2.74%)
Sep 22, 2021 181.24 183.44 180.76 181.78 10,131 +2.63(+1.47%)
Sep 21, 2021 178.50 182.50 177.78 179.15 8,507 +2.38(+1.35%)
Sep 20, 2021 181.54 183.00 176.77 176.77 22,999 -8.39(-4.53%)
Sep 17, 2021 181.38 185.68 179.98 185.16 31,547 +4.66(+2.58%)
Sep 16, 2021 181.17 181.74 177.43 180.50 19,382 -0.60(-0.33%)
Sep 15, 2021 180.33 181.16 179.81 181.10 19,939 +0.12(+0.07%)
Sep 14, 2021 180.35 183.66 179.40 180.98 33,484 +0.07(+0.04%)
Sep 13, 2021 182.07 183.68 180.00 180.91 43,536 -2.81(-1.53%)
Sep 10, 2021 182.51 184.12 182.47 183.72 30,022 +1.14(+0.62%)
Sep 09, 2021 187.30 187.30 181.61 182.58 28,703 -3.71(-1.99%)
Sep 08, 2021 189.10 189.10 185.46 186.29 20,748 -2.32(-1.23%)
Sep 07, 2021 182.09 189.18 182.09 188.61 17,579 +5.16(+2.81%)
Sep 03, 2021 184.78 184.78 182.81 183.45 7,499 +0.52(+0.28%)
Sep 02, 2021 182.21 186.48 182.21 182.93 25,956 +0.46(+0.25%)
Sep 01, 2021 180.99 183.75 178.51 182.47 39,998 +3.69(+2.06%)
Aug 31, 2021 179.12 180.93 176.89 178.78 18,302 -0.56(-0.31%)
Aug 30, 2021 179.89 180.02 178.24 179.34 6,855 +0.82(+0.46%)
Aug 27, 2021 174.33 178.99 174.33 178.52 16,396 +2.97(+1.69%)
Aug 26, 2021 173.06 175.57 173.06 175.55 8,534 -1.37(-0.77%)
Aug 25, 2021 176.37 178.20 175.25 176.92 14,333 -0.39(-0.22%)
Aug 24, 2021 172.50 178.35 172.50 177.31 30,773 +5.70(+3.32%)
Aug 23, 2021 167.04 172.19 165.48 171.61 14,198 +3.68(+2.19%)
Aug 20, 2021 169.18 169.61 166.75 167.93 14,734 -2.51(-1.47%)
Aug 19, 2021 168.58 170.46 165.78 170.44 33,803 -1.09(-0.64%)
Aug 18, 2021 170.86 172.38 170.83 171.53 9,937 +0.36(+0.21%)
Aug 17, 2021 174.94 174.94 169.89 171.17 21,366 -4.10(-2.34%)
Aug 16, 2021 173.79 177.34 173.36 175.27 20,221 -0.90(-0.51%)
Aug 13, 2021 175.82 176.34 174.45 176.17 19,139 +0.89(+0.51%)
Aug 12, 2021 177.63 177.63 175.01 175.28 17,155 -1.58(-0.89%)
Aug 11, 2021 178.01 179.75 175.86 176.86 14,002 -0.96(-0.54%)
Aug 10, 2021 175.20 177.82 174.39 177.82 13,381 +2.59(+1.48%)
Aug 09, 2021 176.38 176.72 173.95 175.23 10,546 -2.72(-1.53%)
Aug 06, 2021 180.40 180.40 177.19 177.95 9,460 -0.99(-0.55%)
Aug 05, 2021 177.38 179.18 177.38 178.94 15,019 +1.03(+0.58%)
Aug 04, 2021 179.12 179.60 177.72 177.91 14,983 -2.81(-1.55%)
Aug 03, 2021 182.29 182.29 180.47 180.72 10,711 -1.00(-0.55%)
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.