Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

301.18 -5.52 (-1.80%)
Streaming Delayed Price Updated: 1:39 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 197.33 198.44 194.45 194.97 51,879 -1.53(-0.78%)
Aug 30, 2022 198.22 199.13 193.99 196.50 45,952 -4.03(-2.01%)
Aug 29, 2022 204.69 204.93 200.16 200.53 44,702 -4.64(-2.26%)
Aug 26, 2022 205.26 207.74 203.88 205.16 63,114 +1.57(+0.77%)
Aug 25, 2022 199.44 203.70 199.44 203.60 37,958 +4.00(+2.01%)
Aug 24, 2022 199.43 202.43 199.05 199.60 50,933 -1.11(-0.55%)
Aug 23, 2022 199.53 202.22 198.08 200.70 65,620 +2.56(+1.29%)
Aug 22, 2022 201.45 201.45 196.84 198.14 61,665 -3.74(-1.85%)
Aug 19, 2022 204.46 206.34 199.85 201.88 66,765 -3.30(-1.61%)
Aug 18, 2022 204.79 206.51 204.14 205.18 106,329 -0.83(-0.40%)
Aug 17, 2022 201.02 206.10 201.02 206.01 66,026 +1.84(+0.90%)
Aug 16, 2022 203.31 204.71 200.41 204.18 61,230 +1.37(+0.68%)
Aug 15, 2022 197.32 203.23 197.32 202.81 77,470 +4.49(+2.26%)
Aug 12, 2022 197.86 199.41 196.86 198.31 92,285 +1.17(+0.59%)
Aug 11, 2022 195.36 198.02 193.07 197.14 65,843 +5.09(+2.65%)
Aug 10, 2022 191.47 194.64 190.81 192.06 50,362 +3.33(+1.76%)
Aug 09, 2022 187.35 189.44 186.23 188.73 97,337 +0.20(+0.11%)
Aug 08, 2022 185.78 189.20 185.78 188.52 63,366 +4.59(+2.50%)
Aug 05, 2022 182.40 184.27 180.76 183.93 51,065 +2.06(+1.13%)
Aug 04, 2022 178.44 182.32 178.41 181.88 112,343 +3.36(+1.88%)
Aug 03, 2022 174.89 178.81 174.89 178.52 44,481 +2.89(+1.64%)
Aug 02, 2022 173.61 176.33 173.24 175.63 139,314 +0.46(+0.26%)
Aug 01, 2022 172.41 177.64 172.41 175.17 121,309 +2.02(+1.17%)
Jul 29, 2022 173.44 174.89 170.38 173.15 95,016 -0.95(-0.55%)
Jul 28, 2022 171.64 174.85 171.30 174.10 62,701 +2.31(+1.35%)
Jul 27, 2022 171.01 172.46 168.64 171.79 44,742 +1.13(+0.66%)
Jul 26, 2022 171.93 177.56 170.58 170.66 56,816 -1.86(-1.08%)
Jul 25, 2022 173.65 173.83 170.60 172.52 45,200 +0.57(+0.33%)
Jul 22, 2022 170.84 173.08 167.90 171.95 67,493 -0.04(-0.02%)
Jul 21, 2022 173.36 173.36 168.45 171.98 45,651 -1.26(-0.73%)
Jul 20, 2022 174.56 175.62 172.42 173.25 45,796 -2.30(-1.31%)
Jul 19, 2022 176.67 177.63 174.34 175.55 65,449 +1.04(+0.60%)
Jul 18, 2022 174.52 177.50 173.31 174.51 49,843 +2.13(+1.24%)
Jul 15, 2022 172.47 172.67 169.78 172.38 66,373 +1.79(+1.05%)
Jul 14, 2022 168.23 171.25 165.04 170.59 41,446 -0.21(-0.12%)
Jul 13, 2022 168.46 171.57 167.95 170.80 36,501 +0.94(+0.55%)
Jul 12, 2022 172.44 173.42 169.86 169.86 65,536 -4.38(-2.51%)
Jul 11, 2022 176.21 176.21 173.20 174.24 55,317 -4.08(-2.29%)
Jul 08, 2022 175.90 179.07 175.40 178.32 68,801 +0.58(+0.33%)
Jul 07, 2022 179.62 181.48 176.95 177.74 55,891 -1.62(-0.90%)
Jul 06, 2022 175.37 179.93 174.21 179.36 81,332 +2.16(+1.22%)
Jul 05, 2022 180.72 180.72 173.20 177.20 78,729 -5.19(-2.85%)
Jul 01, 2022 180.43 182.39 176.60 182.39 85,314 +1.33(+0.73%)
Jun 30, 2022 185.94 185.94 180.76 181.06 83,637 -7.78(-4.12%)
Jun 29, 2022 189.47 191.25 187.09 188.85 75,707 -1.80(-0.94%)
Jun 28, 2022 195.58 196.13 190.64 190.64 53,915 -2.96(-1.53%)
Jun 27, 2022 194.38 195.76 193.00 193.60 79,499 -1.84(-0.94%)
Jun 24, 2022 189.44 198.31 189.37 195.45 38,668 +5.50(+2.89%)
Jun 23, 2022 186.37 190.35 186.37 189.95 73,520 +2.75(+1.47%)
Jun 22, 2022 188.72 190.54 186.84 187.21 65,795 -2.54(-1.34%)
Jun 21, 2022 189.34 193.16 188.03 189.75 78,573 +1.58(+0.84%)
Jun 17, 2022 185.24 191.93 185.24 188.17 56,386 +1.52(+0.81%)
Jun 16, 2022 190.75 191.21 185.28 186.65 65,815 -8.22(-4.22%)
Jun 15, 2022 190.53 197.45 190.02 194.88 66,426 +5.88(+3.11%)
Jun 14, 2022 187.96 189.88 187.39 188.99 62,732 +1.55(+0.83%)
Jun 13, 2022 187.87 188.14 184.91 187.44 83,531 -3.14(-1.65%)
Jun 10, 2022 193.81 194.51 190.36 190.59 116,825 -6.21(-3.16%)
Jun 09, 2022 196.07 198.07 195.65 196.80 59,501 -0.72(-0.36%)
Jun 08, 2022 198.78 202.16 196.56 197.52 93,749 -1.62(-0.81%)
Jun 07, 2022 198.19 200.34 195.20 199.14 122,844 -0.19(-0.09%)
Jun 06, 2022 204.18 204.98 199.24 199.33 21,743 -2.44(-1.21%)
Jun 03, 2022 201.45 202.81 199.92 201.77 74,457 -1.97(-0.97%)
Jun 02, 2022 202.22 203.99 200.60 203.75 111,705 +3.04(+1.52%)
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.