Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

288.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 149.34 149.75 146.93 148.16 36,279 -0.50(-0.34%)
Apr 29, 2021 152.30 153.11 147.42 148.66 39,334 -2.24(-1.48%)
Apr 28, 2021 151.78 151.80 149.16 150.90 27,097 -0.09(-0.06%)
Apr 27, 2021 150.87 152.41 149.72 150.99 25,564 -0.38(-0.25%)
Apr 26, 2021 154.78 154.78 150.11 151.37 20,053 -4.24(-2.73%)
Apr 23, 2021 154.50 156.94 153.06 155.62 51,204 +0.15(+0.10%)
Apr 22, 2021 156.41 156.84 155.36 155.47 38,763 +0.42(+0.27%)
Apr 21, 2021 150.46 156.61 150.46 155.05 47,523 +3.70(+2.45%)
Apr 20, 2021 152.91 152.99 149.93 151.35 63,807 -2.89(-1.87%)
Apr 19, 2021 157.78 157.89 153.82 154.24 29,827 -2.82(-1.80%)
Apr 16, 2021 155.74 158.14 155.01 157.06 28,587 +0.24(+0.15%)
Apr 15, 2021 157.67 159.40 156.75 156.83 32,827 -1.36(-0.86%)
Apr 14, 2021 156.84 160.90 156.84 158.19 31,466 -0.24(-0.15%)
Apr 13, 2021 153.78 159.09 153.09 158.42 54,652 +4.54(+2.95%)
Apr 12, 2021 157.36 157.53 152.61 153.88 45,056 -6.64(-4.13%)
Apr 09, 2021 164.83 164.83 157.77 160.52 57,978 -3.58(-2.18%)
Apr 08, 2021 161.23 166.14 160.92 164.10 71,192 +2.99(+1.85%)
Apr 07, 2021 158.57 162.42 158.57 161.11 62,686 +1.35(+0.85%)
Apr 06, 2021 161.12 161.12 159.08 159.76 46,492 +1.10(+0.69%)
Apr 05, 2021 157.35 160.18 155.27 158.66 49,601 +1.07(+0.68%)
Apr 01, 2021 156.25 159.24 155.22 157.59 71,066 +2.73(+1.77%)
Mar 31, 2021 152.50 155.34 150.16 154.86 136,719 +3.55(+2.34%)
Mar 30, 2021 150.99 151.66 147.59 151.31 51,592 +1.36(+0.91%)
Mar 29, 2021 146.03 151.56 144.74 149.95 85,297 +1.93(+1.31%)
Mar 26, 2021 146.84 148.33 143.47 148.02 82,891 +2.96(+2.04%)
Mar 25, 2021 148.26 148.26 142.94 145.06 58,397 -3.41(-2.29%)
Mar 24, 2021 150.40 151.84 148.01 148.47 46,019 -0.93(-0.62%)
Mar 23, 2021 156.29 156.29 148.80 149.40 38,965 -6.72(-4.31%)
Mar 22, 2021 155.55 156.91 154.65 156.12 51,895 +0.60(+0.39%)
Mar 19, 2021 164.41 165.49 153.12 155.52 197,125 -10.93(-6.57%)
Mar 18, 2021 163.51 168.85 163.51 166.45 83,479 +3.14(+1.93%)
Mar 17, 2021 158.59 165.15 158.59 163.31 64,517 +4.85(+3.06%)
Mar 16, 2021 155.15 158.81 155.15 158.46 60,528 +1.84(+1.17%)
Mar 15, 2021 152.95 157.86 152.81 156.62 37,007 +2.88(+1.87%)
Mar 12, 2021 149.05 153.98 148.56 153.74 87,943 +4.32(+2.89%)
Mar 11, 2021 147.99 151.07 147.10 149.42 55,529 +2.37(+1.61%)
Mar 10, 2021 145.46 147.72 144.40 147.05 53,776 +1.46(+1.00%)
Mar 09, 2021 146.26 150.59 144.37 145.59 68,653 +1.08(+0.75%)
Mar 08, 2021 148.62 148.62 144.00 144.51 143,035 -4.70(-3.15%)
Mar 05, 2021 154.05 155.17 147.65 149.21 84,384 -3.28(-2.15%)
Mar 04, 2021 160.70 161.47 151.73 152.49 47,811 -7.17(-4.49%)
Mar 03, 2021 162.05 162.05 158.53 159.66 86,260 -3.22(-1.98%)
Mar 02, 2021 159.96 163.86 158.82 162.88 59,067 +1.69(+1.05%)
Mar 01, 2021 165.63 165.71 160.75 161.19 60,793 -0.95(-0.59%)
Feb 26, 2021 162.27 163.84 159.72 162.14 48,219 +0.83(+0.51%)
Feb 25, 2021 164.62 164.76 158.71 161.31 121,330 -0.38(-0.24%)
Feb 24, 2021 155.77 162.84 155.77 161.70 73,154 +5.38(+3.44%)
Feb 23, 2021 148.68 157.51 147.17 156.31 63,400 +8.38(+5.66%)
Feb 22, 2021 149.81 151.30 147.93 147.93 41,634 -2.87(-1.91%)
Feb 19, 2021 150.91 152.47 150.66 150.81 36,164 -0.50(-0.33%)
Feb 18, 2021 154.21 155.63 149.81 151.30 55,563 -4.76(-3.05%)
Feb 17, 2021 149.23 156.55 149.14 156.06 56,076 +5.55(+3.69%)
Feb 16, 2021 149.78 151.12 149.13 150.51 33,440 +2.17(+1.46%)
Feb 12, 2021 146.24 148.63 145.82 148.34 37,886 +0.63(+0.42%)
Feb 11, 2021 150.12 151.46 145.97 147.72 51,385 -1.99(-1.33%)
Feb 10, 2021 150.69 150.69 148.15 149.71 77,461 -0.50(-0.33%)
Feb 09, 2021 153.04 153.95 150.21 150.21 140,644 -1.66(-1.09%)
Feb 08, 2021 148.73 152.58 148.73 151.86 153,197 +2.90(+1.95%)
Feb 05, 2021 143.40 149.00 140.69 148.96 92,305 +5.16(+3.59%)
Feb 04, 2021 144.75 145.46 142.40 143.81 48,606 +0.20(+0.14%)
Feb 03, 2021 145.48 145.81 142.61 143.60 80,710 -1.88(-1.29%)
Feb 02, 2021 144.06 146.85 142.94 145.49 56,640 +1.47(+1.02%)
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.