Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

305.80 -0.90 (-0.29%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 41.00 41.51 40.97 41.26 80,748 +0.34(+0.82%)
Jun 29, 2011 41.19 41.19 40.83 40.93 113,484 +0.19(+0.46%)
Jun 28, 2011 40.50 40.92 40.44 40.74 54,239 +0.33(+0.81%)
Jun 27, 2011 40.10 40.77 40.03 40.41 122,454 +0.34(+0.84%)
Jun 24, 2011 39.95 40.46 39.46 40.07 132,420 +0.36(+0.90%)
Jun 23, 2011 40.07 40.20 39.11 39.72 212,215 -0.71(-1.77%)
Jun 22, 2011 40.95 41.14 40.20 40.43 252,490 -1.50(-3.57%)
Jun 21, 2011 41.90 42.16 41.83 41.93 114,241 +0.16(+0.39%)
Jun 20, 2011 41.78 41.82 41.62 41.77 135,580 -0.18(-0.43%)
Jun 17, 2011 42.18 42.26 41.66 41.95 127,331 +0.20(+0.49%)
Jun 16, 2011 41.80 41.89 41.43 41.75 76,130 -0.09(-0.22%)
Jun 15, 2011 41.67 42.00 41.56 41.84 97,955 -0.34(-0.81%)
Jun 14, 2011 42.12 42.64 41.91 42.18 152,451 +0.57(+1.36%)
Jun 13, 2011 41.40 41.86 41.40 41.61 54,394 +0.15(+0.35%)
Jun 10, 2011 42.26 42.26 41.23 41.47 89,056 -0.86(-2.03%)
Jun 09, 2011 42.53 42.53 42.07 42.33 45,265 +0.04(+0.10%)
Jun 08, 2011 42.66 42.71 42.12 42.29 65,191 -0.44(-1.03%)
Jun 07, 2011 42.87 42.97 42.47 42.73 109,176 +0.32(+0.74%)
Jun 06, 2011 42.66 43.06 42.03 42.41 186,838 -0.10(-0.23%)
Jun 03, 2011 41.93 42.62 41.35 42.51 86,623 +0.22(+0.53%)
May 24, 2011 41.26 42.42 41.26 42.29 188,328 +0.98(+2.37%)
May 23, 2011 39.46 42.01 39.46 41.31 261,917 +1.37(+3.42%)
May 20, 2011 40.34 40.34 39.83 39.94 158,189 -0.39(-0.95%)
May 19, 2011 40.66 40.66 40.14 40.33 86,722 -0.05(-0.12%)
May 18, 2011 40.75 40.95 40.33 40.37 72,241 -0.25(-0.62%)
May 17, 2011 39.44 40.72 39.44 40.63 72,615 +0.41(+1.01%)
May 16, 2011 40.23 40.81 39.97 40.22 100,630 -0.37(-0.91%)
May 13, 2011 41.93 42.10 40.34 40.59 55,196 -1.22(-2.91%)
May 12, 2011 41.79 42.44 41.21 41.81 152,148 +0.21(+0.51%)
May 11, 2011 41.76 42.58 41.45 41.60 228,778 -0.16(-0.39%)
May 10, 2011 40.94 42.07 40.94 41.76 128,074 +1.07(+2.64%)
May 09, 2011 40.00 41.02 40.00 40.68 245,062 +0.84(+2.11%)
May 06, 2011 39.81 40.13 39.74 39.85 66,218 +0.56(+1.42%)
May 05, 2011 39.31 39.73 39.22 39.29 141,463 -0.23(-0.59%)
May 04, 2011 39.87 39.99 39.29 39.52 144,968 -0.21(-0.54%)
May 03, 2011 39.60 39.87 38.88 39.74 190,953 +0.05(+0.14%)
May 02, 2011 39.84 39.84 39.62 39.68 75,453 -0.03(-0.07%)
Apr 29, 2011 39.78 39.99 39.17 39.71 39,517 +0.17(+0.42%)
Apr 28, 2011 39.17 39.60 38.72 39.54 428,266 +0.52(+1.34%)
Apr 27, 2011 39.03 39.21 38.17 39.02 102,626 -0.04(-0.10%)
Apr 26, 2011 39.55 39.55 38.60 39.06 146,521 -0.13(-0.33%)
Apr 25, 2011 39.30 39.48 39.12 39.19 85,141 +0.08(+0.21%)
Apr 21, 2011 39.50 39.61 39.05 39.11 39,612 -0.01(-0.03%)
Apr 20, 2011 38.93 39.60 38.78 39.12 88,488 +0.81(+2.10%)
Apr 19, 2011 38.09 38.40 37.79 38.31 73,004 +0.45(+1.19%)
Apr 18, 2011 37.82 38.15 37.31 37.87 114,963 -0.48(-1.24%)
Apr 15, 2011 38.09 38.42 37.66 38.34 72,134 +0.18(+0.47%)
Apr 14, 2011 37.98 38.40 37.80 38.16 149,107 +0.09(+0.25%)
Apr 13, 2011 38.92 38.93 37.76 38.07 135,812 -0.42(-1.10%)
Apr 12, 2011 38.70 39.14 38.24 38.49 119,487 -0.47(-1.21%)
Apr 11, 2011 38.18 39.01 37.29 38.96 298,046 +0.67(+1.75%)
Apr 08, 2011 38.43 38.44 38.17 38.29 305,483 -0.10(-0.26%)
Apr 07, 2011 38.93 39.16 38.33 38.39 161,286 -0.48(-1.24%)
Apr 06, 2011 39.75 39.75 38.84 38.87 77,823 -0.41(-1.04%)
Apr 05, 2011 39.54 39.54 38.71 39.28 114,202 -0.23(-0.58%)
Apr 04, 2011 39.96 39.96 39.42 39.51 94,081 -0.23(-0.57%)
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.