Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

298.32 -8.38 (-2.73%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 103.03 107.37 103.03 106.82 121,112 +4.74(+4.64%)
Jan 28, 2016 100.64 102.35 100.11 102.08 99,964 +1.69(+1.68%)
Jan 27, 2016 101.59 102.89 99.32 100.39 86,845 -1.91(-1.86%)
Jan 26, 2016 99.14 102.53 99.14 102.30 81,743 +2.66(+2.67%)
Jan 25, 2016 98.87 100.45 97.84 99.64 85,519 +0.77(+0.77%)
Jan 22, 2016 97.53 100.05 97.53 98.88 110,925 +2.56(+2.65%)
Jan 21, 2016 95.39 97.31 94.31 96.32 95,945 +0.60(+0.63%)
Jan 20, 2016 95.38 96.24 93.78 95.72 97,155 -1.28(-1.32%)
Jan 19, 2016 93.77 97.90 93.76 97.00 185,534 +2.12(+2.23%)
Jan 15, 2016 95.45 94.88 94.88 94.88 135,656 -3.22(-3.28%)
Jan 14, 2016 98.46 98.92 96.46 98.10 74,193 -0.52(-0.53%)
Jan 13, 2016 101.81 101.81 98.09 98.63 75,213 -2.83(-2.79%)
Jan 12, 2016 99.51 101.87 99.38 101.45 49,390 +2.07(+2.08%)
Jan 11, 2016 100.14 100.56 98.62 99.38 80,342 -0.68(-0.68%)
Jan 08, 2016 101.64 102.35 99.84 100.06 64,905 -1.14(-1.13%)
Jan 07, 2016 102.25 103.33 100.80 101.20 82,931 -2.01(-1.95%)
Jan 06, 2016 104.61 104.96 103.13 103.21 54,211 -1.85(-1.76%)
Jan 05, 2016 107.87 108.51 104.67 105.06 79,886 -2.31(-2.15%)
Jan 04, 2016 108.79 108.79 105.65 107.37 60,223 -2.55(-2.32%)
Dec 31, 2015 109.11 109.92 109.92 109.92 45,943 +0.14(+0.13%)
Dec 30, 2015 112.05 112.05 109.54 109.78 44,404 -2.48(-2.21%)
Dec 29, 2015 112.45 112.91 112.00 112.25 26,872 +0.04(+0.03%)
Dec 28, 2015 112.78 112.78 111.66 112.22 31,637 -0.07(-0.06%)
Dec 24, 2015 113.33 112.28 112.28 112.28 26,235 -0.91(-0.80%)
Dec 23, 2015 113.72 113.83 111.71 113.19 82,771 -0.38(-0.33%)
Dec 22, 2015 112.44 114.26 112.44 113.57 125,243 +1.58(+1.41%)
Dec 21, 2015 112.60 113.31 111.63 111.99 69,159 +0.27(+0.24%)
Dec 18, 2015 113.29 113.36 111.25 111.72 46,326 -0.83(-0.74%)
Dec 17, 2015 114.29 114.29 111.85 112.54 87,900 -1.45(-1.27%)
Dec 16, 2015 113.83 115.95 113.44 113.99 45,237 +0.91(+0.81%)
Dec 15, 2015 110.07 113.39 110.01 113.08 94,603 +3.54(+3.23%)
Dec 14, 2015 109.09 109.63 108.49 109.53 62,186 +0.81(+0.75%)
Dec 11, 2015 111.46 111.46 108.41 108.72 192,767 -3.80(-3.38%)
Dec 10, 2015 114.73 114.73 112.29 112.52 89,950 -1.84(-1.61%)
Dec 09, 2015 114.34 115.93 113.82 114.36 88,712 +0.06(+0.05%)
Dec 08, 2015 113.08 114.51 111.43 114.29 187,554 -0.01(-0.01%)
Dec 07, 2015 115.14 116.01 113.54 114.30 136,006 -1.80(-1.55%)
Dec 04, 2015 113.35 117.22 111.69 116.11 190,554 +2.50(+2.20%)
Dec 03, 2015 117.83 118.36 113.08 113.61 86,837 -3.58(-3.05%)
Dec 02, 2015 118.90 119.08 115.64 117.19 161,990 -1.65(-1.39%)
Dec 01, 2015 118.68 120.66 117.54 118.83 123,523 +0.83(+0.70%)
Nov 30, 2015 120.69 120.69 117.75 118.00 78,004 -1.96(-1.63%)
Nov 27, 2015 121.18 121.39 119.97 119.97 22,053 -0.44(-0.36%)
Nov 25, 2015 122.69 120.40 120.40 120.40 52,598 -2.38(-1.94%)
Nov 24, 2015 124.71 124.92 122.75 122.79 52,176 -2.06(-1.65%)
Nov 23, 2015 124.96 125.47 123.85 124.85 29,671 -0.33(-0.26%)
Nov 20, 2015 125.69 127.19 124.72 125.18 63,414 +0.00(+0.00%)
Nov 19, 2015 121.94 126.62 121.94 125.18 80,304 +3.55(+2.92%)
Nov 18, 2015 122.83 124.01 121.09 121.63 80,726 -1.38(-1.12%)
Nov 17, 2015 121.49 123.83 121.33 123.01 86,314 +1.42(+1.17%)
Nov 16, 2015 120.97 121.99 119.79 121.59 104,197 +0.61(+0.50%)
Nov 13, 2015 120.40 121.57 118.49 120.98 70,776 +0.88(+0.73%)
Nov 12, 2015 121.12 122.21 120.00 120.11 66,680 -2.20(-1.80%)
Nov 11, 2015 121.19 122.85 120.66 122.30 22,406 +0.82(+0.68%)
Nov 10, 2015 120.40 121.81 120.19 121.48 45,247 +0.98(+0.81%)
Nov 09, 2015 124.55 124.55 120.00 120.51 61,183 -4.26(-3.41%)
Nov 06, 2015 123.31 125.22 123.28 124.76 77,294 -0.12(-0.09%)
Nov 05, 2015 125.41 125.41 123.87 124.88 47,153 -0.59(-0.47%)
Nov 04, 2015 125.59 126.22 124.39 125.47 35,769 -0.03(-0.02%)
Nov 03, 2015 121.23 125.91 121.23 125.51 74,047 +4.48(+3.70%)
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.