Grupo Aeroportuario Del Sureste ADR (NY: ASR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	47.03	47.09	46.28	46.93	44,218	+0.40(+0.86%)
Jan 30, 2012	46.33	46.57	46.09	46.53	46,726	-0.14(-0.29%)
Jan 27, 2012	46.64	46.79	46.38	46.67	25,132	+0.04(+0.08%)
Jan 26, 2012	46.73	47.25	46.07	46.63	59,091	+0.26(+0.55%)
Jan 25, 2012	46.06	46.62	45.78	46.38	61,063	+0.57(+1.24%)
Jan 24, 2012	45.76	46.17	45.28	45.81	68,487	+0.01(+0.02%)
Jan 23, 2012	45.51	46.13	45.22	45.80	64,688	+0.19(+0.42%)
Jan 20, 2012	45.47	46.19	45.34	45.61	96,853	+0.29(+0.63%)
Jan 19, 2012	45.22	45.39	44.59	45.32	64,830	+0.51(+1.13%)
Jan 18, 2012	43.93	44.97	43.93	44.82	37,090	+0.89(+2.03%)
Jan 17, 2012	43.19	44.61	43.10	43.93	72,948	+1.22(+2.85%)
Jan 13, 2012	43.42	43.49	42.09	42.71	35,453	-1.00(-2.30%)
Jan 12, 2012	42.32	43.75	42.27	43.71	86,094	+1.66(+3.95%)
Jan 11, 2012	42.04	42.09	41.24	42.05	93,217	+0.05(+0.12%)
Jan 10, 2012	42.30	42.63	41.88	42.00	33,319	+0.19(+0.44%)
Jan 09, 2012	42.00	42.02	41.55	41.82	23,992	+0.06(+0.15%)
Jan 06, 2012	41.33	41.87	41.33	41.75	137,489	+0.52(+1.26%)
Jan 05, 2012	41.95	41.95	40.51	41.23	81,181	-0.48(-1.14%)
Jan 04, 2012	40.53	41.82	40.53	41.71	65,233	+1.85(+4.65%)
Dec 30, 2011	39.40	40.30	39.29	39.86	36,778	+0.66(+1.69%)
Dec 29, 2011	39.49	39.52	39.12	39.20	27,602	+0.01(+0.02%)
Dec 28, 2011	39.72	39.93	39.17	39.19	21,664	-0.48(-1.20%)
Dec 27, 2011	39.20	39.74	39.05	39.67	65,077	+0.63(+1.62%)
Dec 23, 2011	39.77	39.77	38.75	39.03	39,878	-0.18(-0.45%)
Dec 21, 2011	38.59	39.52	38.29	39.21	52,660	+0.38(+0.99%)
Dec 20, 2011	38.49	39.07	38.49	38.82	101,721	+0.67(+1.76%)
Dec 19, 2011	38.75	38.75	37.89	38.15	94,503	-0.30(-0.78%)
Dec 16, 2011	38.89	38.98	38.30	38.45	55,711	+0.10(+0.26%)
Dec 15, 2011	38.43	38.85	38.01	38.35	127,127	+0.14(+0.35%)
Dec 14, 2011	38.05	38.41	37.41	38.22	58,035	-0.16(-0.43%)
Dec 13, 2011	40.18	40.24	38.16	38.38	94,521	-1.30(-3.27%)
Dec 12, 2011	39.58	39.75	39.12	39.68	119,403	-0.67(-1.66%)
Dec 09, 2011	40.70	40.71	40.35	40.35	71,814	-0.08(-0.19%)
Dec 08, 2011	40.94	40.94	40.19	40.43	52,927	-0.76(-1.83%)
Dec 07, 2011	41.50	41.77	41.10	41.18	177,803	-0.50(-1.19%)
Dec 06, 2011	41.90	41.99	41.53	41.68	82,108	-0.05(-0.13%)
Dec 05, 2011	41.87	41.92	40.68	41.73	49,118	+0.67(+1.63%)
Dec 02, 2011	41.08	41.35	40.26	41.06	104,992	+0.33(+0.82%)
Dec 01, 2011	39.95	41.06	39.95	40.73	105,102	+0.56(+1.40%)
Nov 30, 2011	39.62	40.68	39.53	40.16	185,950	+1.30(+3.34%)
Nov 29, 2011	38.48	39.12	37.83	38.87	38,333	+0.31(+0.81%)
Nov 28, 2011	37.84	38.67	37.52	38.55	82,887	+1.48(+4.00%)
Nov 25, 2011	37.32	37.32	36.82	37.07	40,650	-0.42(-1.12%)
Nov 23, 2011	37.61	37.65	37.05	37.49	40,534	-0.46(-1.20%)
Nov 22, 2011	37.62	38.08	37.05	37.95	61,744	+0.39(+1.04%)
Nov 21, 2011	37.51	37.78	36.96	37.56	35,314	-0.90(-2.33%)
Nov 18, 2011	37.44	38.63	36.99	38.45	62,973	+1.14(+3.06%)
Nov 17, 2011	37.71	37.77	37.19	37.31	59,912	-0.61(-1.62%)
Nov 16, 2011	37.73	38.51	37.63	37.93	35,777	-0.59(-1.54%)
Nov 15, 2011	38.71	38.80	38.28	38.52	177,643	-0.71(-1.80%)
Nov 14, 2011	38.80	39.29	38.74	39.22	89,712	+0.14(+0.36%)
Nov 11, 2011	38.33	39.29	38.11	39.08	163,625	+1.41(+3.75%)
Nov 10, 2011	39.34	39.34	37.47	37.67	335,411	-1.10(-2.83%)
Nov 09, 2011	39.39	39.76	38.45	38.77	90,184	-1.15(-2.89%)
Nov 08, 2011	40.63	40.64	38.55	39.92	74,007	-0.60(-1.48%)
Nov 07, 2011	39.77	40.67	39.77	40.52	52,903	+0.38(+0.94%)
Nov 04, 2011	40.18	40.92	39.98	40.14	47,230	-0.57(-1.40%)
Nov 03, 2011	38.96	40.91	38.14	40.71	97,551	+2.17(+5.62%)
Nov 02, 2011	39.73	39.73	37.93	38.55	81,487	-1.00(-2.54%)
Nov 01, 2011	40.34	40.65	39.17	39.55	95,425	-1.49(-3.63%)
Oct 31, 2011	39.96	41.14	39.86	41.04	46,854	+0.41(+1.00%)
Oct 28, 2011	41.34	41.43	40.01	40.63	49,426	-0.52(-1.26%)
Oct 27, 2011	40.71	41.50	40.44	41.15	181,665	+1.74(+4.41%)
Oct 26, 2011	40.90	40.94	39.34	39.42	94,156	-0.75(-1.86%)
Oct 25, 2011	41.49	42.09	40.16	40.16	50,208	-1.35(-3.26%)
Oct 24, 2011	40.16	41.67	39.61	41.52	43,043	+1.35(+3.35%)
Oct 21, 2011	39.61	40.39	39.54	40.17	41,217	+1.03(+2.64%)
Oct 20, 2011	39.83	39.91	38.35	39.14	50,225	-0.51(-1.29%)
Oct 19, 2011	39.50	40.14	39.44	39.65	42,474	+0.01(+0.04%)
Oct 18, 2011	39.74	40.55	39.52	39.64	83,527	+0.02(+0.05%)
Oct 17, 2011	39.88	39.91	39.34	39.62	32,599	-0.41(-1.01%)
Oct 14, 2011	40.51	40.51	39.92	40.02	22,204	+0.11(+0.29%)
Oct 13, 2011	39.09	40.00	39.09	39.91	46,438	+0.06(+0.16%)
Oct 12, 2011	39.72	40.22	39.42	39.84	39,250	+0.45(+1.14%)
Oct 11, 2011	38.67	39.87	38.67	39.39	33,984	+0.01(+0.02%)
Oct 10, 2011	38.49	39.45	38.18	39.39	60,386	+1.19(+3.12%)
Oct 07, 2011	39.70	39.83	38.08	38.20	50,906	-1.19(-3.02%)
Oct 06, 2011	38.67	39.60	38.09	39.39	133,566	+0.94(+2.45%)
Oct 05, 2011	37.23	38.55	36.78	38.45	131,664	+1.20(+3.23%)
Oct 04, 2011	34.64	37.28	34.05	37.24	129,396	+2.37(+6.80%)
Oct 03, 2011	34.77	35.51	34.59	34.87	79,098	-0.56(-1.57%)
Sep 30, 2011	36.34	36.37	35.02	35.43	146,996	-1.58(-4.27%)
Sep 29, 2011	37.92	38.10	36.51	37.01	154,700	-0.12(-0.33%)
Sep 28, 2011	36.39	37.16	36.30	37.13	171,771	+0.86(+2.36%)
Sep 27, 2011	36.67	37.14	36.10	36.27	80,072	+0.39(+1.09%)
Sep 26, 2011	35.67	35.95	34.79	35.88	84,776	+0.57(+1.61%)
Sep 23, 2011	34.84	35.55	34.34	35.31	91,241	+0.51(+1.45%)
Sep 22, 2011	35.63	36.34	34.39	34.81	123,683	-1.52(-4.18%)
Sep 21, 2011	37.96	37.96	36.20	36.32	123,493	-1.95(-5.10%)
Sep 20, 2011	38.34	38.72	37.89	38.28	60,541	+0.24(+0.62%)
Sep 19, 2011	37.76	38.23	37.62	38.04	73,165	-0.55(-1.42%)
Sep 16, 2011	39.33	39.89	38.54	38.59	47,476	-0.62(-1.58%)
Sep 15, 2011	39.35	39.53	38.43	39.21	74,176	+0.08(+0.20%)
Sep 14, 2011	38.60	39.36	38.05	39.13	78,055	+0.72(+1.87%)
Sep 13, 2011	38.38	38.63	38.00	38.41	46,149	+0.08(+0.20%)
Sep 12, 2011	38.07	38.68	37.16	38.33	119,337	-0.07(-0.19%)
Sep 09, 2011	38.91	39.49	38.20	38.40	44,899	-1.29(-3.25%)
Sep 08, 2011	40.27	40.59	39.60	39.69	88,715	-0.85(-2.11%)
Sep 07, 2011	39.90	40.66	39.75	40.55	40,148	+1.40(+3.57%)
Sep 06, 2011	38.51	39.27	38.11	39.15	122,391	-0.66(-1.65%)
Sep 02, 2011	40.37	40.70	39.30	39.81	105,862	-1.20(-2.92%)
Sep 01, 2011	41.30	41.72	40.58	41.00	119,207	+0.04(+0.09%)
Aug 31, 2011	40.29	42.20	39.40	40.97	338,159	+0.93(+2.31%)
Aug 30, 2011	39.59	40.07	39.53	40.04	45,807	+0.31(+0.77%)
Aug 29, 2011	39.17	39.80	38.70	39.74	33,320	+1.50(+3.93%)
Aug 26, 2011	38.10	38.60	36.99	38.23	91,645	+0.15(+0.39%)
Aug 25, 2011	38.85	38.86	37.91	38.08	47,059	-0.77(-1.98%)
Aug 24, 2011	39.32	39.48	38.54	38.85	45,554	-0.63(-1.61%)
Aug 23, 2011	37.66	39.59	37.52	39.49	126,109	+2.09(+5.60%)
Aug 22, 2011	38.27	38.43	37.31	37.39	59,592	+0.10(+0.27%)
Aug 19, 2011	37.56	38.82	37.00	37.29	136,119	-0.59(-1.56%)
Aug 18, 2011	38.65	38.73	37.04	37.88	96,104	-1.64(-4.15%)
Aug 17, 2011	38.76	39.73	38.76	39.52	108,943	+0.83(+2.14%)
Aug 16, 2011	39.14	39.63	38.45	38.70	106,088	-0.93(-2.34%)
Aug 15, 2011	39.89	39.98	39.37	39.62	52,183	+0.26(+0.65%)
Aug 12, 2011	38.70	39.78	38.70	39.37	79,065	+1.09(+2.85%)
Aug 11, 2011	36.93	39.02	36.41	38.28	179,754	+1.35(+3.67%)
Aug 10, 2011	37.75	38.16	35.83	36.92	106,303	-1.48(-3.86%)
Aug 09, 2011	37.91	38.41	35.38	38.40	224,275	+2.31(+6.40%)
Aug 08, 2011	37.91	40.28	36.10	36.10	199,820	-2.89(-7.42%)
Aug 05, 2011	38.50	39.79	37.28	38.99	150,600	+0.71(+1.84%)
Aug 04, 2011	40.23	40.39	38.20	38.28	151,939	-2.29(-5.65%)
Aug 03, 2011	40.58	40.73	39.55	40.58	105,093	-0.14(-0.35%)
Aug 02, 2011	41.57	41.76	40.53	40.72	86,886	-1.19(-2.84%)
Aug 01, 2011	42.67	42.71	41.84	41.91	51,377	-0.57(-1.34%)
Jul 29, 2011	42.24	42.54	41.96	42.48	137,207	+0.07(+0.17%)
Jul 28, 2011	42.52	42.54	42.21	42.41	144,655	+0.18(+0.42%)
Jul 27, 2011	42.14	42.66	41.93	42.23	174,230	+0.19(+0.44%)
Jul 26, 2011	41.87	42.43	41.81	42.05	39,410	+0.37(+0.89%)
Jul 25, 2011	41.49	41.86	41.14	41.67	81,675	+0.14(+0.33%)
Jul 22, 2011	41.70	41.72	41.51	41.54	130,776	-0.28(-0.66%)
Jul 21, 2011	42.04	42.17	41.65	41.82	53,120	+0.14(+0.32%)
Jul 20, 2011	41.91	41.91	41.21	41.68	59,617	-0.34(-0.81%)
Jul 19, 2011	42.86	42.95	41.87	42.02	101,481	-0.42(-0.99%)
Jul 18, 2011	42.14	42.52	42.10	42.44	88,069	+0.34(+0.81%)
Jul 15, 2011	41.70	42.28	41.63	42.10	53,171	+0.51(+1.22%)
Jul 14, 2011	42.08	42.19	41.46	41.60	50,764	-0.24(-0.58%)
Jul 13, 2011	41.90	42.53	41.69	41.84	72,296	+0.14(+0.34%)
Jul 12, 2011	41.81	42.07	41.53	41.70	45,901	-0.14(-0.34%)
Jul 11, 2011	42.39	42.39	41.69	41.84	122,564	-0.68(-1.59%)
Jul 08, 2011	42.18	43.14	42.16	42.52	403,289	+0.13(+0.30%)
Jul 07, 2011	42.50	42.50	42.25	42.39	71,717	+0.22(+0.52%)
Jul 06, 2011	42.35	42.42	42.12	42.17	38,594	-0.06(-0.15%)
Jul 05, 2011	42.33	42.33	41.97	42.23	40,551	-0.06(-0.13%)
Jul 01, 2011	42.21	42.44	42.07	42.29	48,977	+0.29(+0.70%)
Jun 30, 2011	41.72	42.24	41.70	42.00	79,341	+0.34(+0.82%)
Jun 29, 2011	41.92	41.92	41.55	41.65	111,506	+0.19(+0.46%)
Jun 28, 2011	41.22	41.65	41.16	41.46	53,293	+0.33(+0.81%)
Jun 27, 2011	40.81	41.50	40.74	41.13	120,320	+0.34(+0.84%)
Jun 24, 2011	40.66	41.18	40.16	40.78	130,112	+0.36(+0.90%)
Jun 23, 2011	40.78	40.91	39.80	40.42	208,516	-0.73(-1.77%)
Jun 22, 2011	41.67	41.87	40.91	41.15	248,089	-1.52(-3.57%)
Jun 21, 2011	42.64	42.91	42.57	42.67	112,250	+0.16(+0.39%)
Jun 20, 2011	42.52	42.56	42.36	42.51	133,217	-0.19(-0.43%)
Jun 17, 2011	42.93	43.01	42.39	42.69	125,111	+0.21(+0.49%)
Jun 16, 2011	42.54	42.64	42.17	42.49	74,803	-0.09(-0.22%)
Jun 15, 2011	42.41	42.74	42.30	42.58	96,247	-0.35(-0.81%)
Jun 14, 2011	42.87	43.40	42.65	42.93	149,793	+0.58(+1.36%)
Jun 13, 2011	42.13	42.60	42.13	42.35	53,446	+0.15(+0.35%)
Jun 10, 2011	43.01	43.01	41.96	42.20	87,503	-0.88(-2.03%)
Jun 09, 2011	43.28	43.28	42.81	43.08	44,476	+0.04(+0.10%)
Jun 08, 2011	43.42	43.47	42.87	43.04	64,055	-0.45(-1.03%)
Jun 07, 2011	43.63	43.73	43.22	43.48	107,273	+0.32(+0.74%)
Jun 06, 2011	43.41	43.82	42.77	43.16	183,581	-0.10(-0.23%)
Jun 03, 2011	42.67	43.38	42.09	43.26	85,113	+0.23(+0.53%)
May 24, 2011	42.00	43.17	42.00	43.04	185,045	+1.00(+2.37%)
May 23, 2011	40.16	42.75	40.16	42.04	257,352	+1.39(+3.42%)
May 20, 2011	41.05	41.05	40.54	40.65	155,431	-0.39(-0.95%)
May 19, 2011	41.38	41.38	40.85	41.04	85,210	-0.05(-0.12%)
May 18, 2011	41.48	41.67	41.04	41.09	70,981	-0.26(-0.62%)
May 17, 2011	40.14	41.45	40.14	41.35	71,349	+0.41(+1.01%)
May 16, 2011	40.95	41.54	40.68	40.93	98,876	-0.38(-0.91%)
May 13, 2011	42.67	42.85	41.05	41.31	54,233	-1.24(-2.91%)
May 12, 2011	42.53	43.20	41.94	42.55	149,496	+0.22(+0.51%)
May 11, 2011	42.50	43.33	42.18	42.34	224,790	-0.16(-0.39%)
May 10, 2011	41.67	42.82	41.67	42.50	125,842	+1.09(+2.64%)
May 09, 2011	40.71	41.75	40.71	41.41	240,791	+0.85(+2.11%)
May 06, 2011	40.52	40.84	40.44	40.55	65,064	+0.57(+1.42%)
May 05, 2011	40.01	40.44	39.92	39.99	138,997	-0.24(-0.59%)
May 04, 2011	40.58	40.70	39.99	40.22	142,441	-0.22(-0.54%)
May 03, 2011	40.31	40.58	39.57	40.44	187,624	+0.05(+0.14%)
May 02, 2011	40.55	40.55	40.32	40.39	74,138	-0.03(-0.07%)
Apr 29, 2011	40.48	40.70	39.86	40.42	38,828	+0.17(+0.42%)
Apr 28, 2011	39.87	40.31	39.41	40.24	420,801	+0.53(+1.34%)
Apr 27, 2011	39.73	39.91	38.84	39.71	100,837	-0.04(-0.10%)
Apr 26, 2011	40.25	40.25	39.29	39.75	143,966	-0.13(-0.33%)
Apr 25, 2011	40.00	40.18	39.81	39.88	83,657	+0.08(+0.21%)
Apr 21, 2011	40.20	40.31	39.75	39.80	38,922	-0.01(-0.03%)
Apr 20, 2011	39.62	40.31	39.47	39.81	86,946	+0.82(+2.10%)
Apr 19, 2011	38.76	39.08	38.46	38.99	71,731	+0.46(+1.19%)
Apr 18, 2011	38.49	38.82	37.97	38.54	112,959	-0.48(-1.24%)
Apr 15, 2011	38.76	39.10	38.33	39.02	70,876	+0.18(+0.47%)
Apr 14, 2011	38.65	39.08	38.48	38.84	146,508	+0.10(+0.25%)
Apr 13, 2011	39.61	39.62	38.43	38.74	133,445	-0.43(-1.10%)
Apr 12, 2011	39.38	39.83	38.92	39.17	117,405	-0.48(-1.21%)
Apr 11, 2011	38.86	39.70	37.95	39.65	292,850	+0.68(+1.75%)
Apr 08, 2011	39.11	39.12	38.85	38.97	300,158	-0.10(-0.26%)
Apr 07, 2011	39.62	39.86	39.01	39.07	158,474	-0.49(-1.24%)
Apr 06, 2011	40.46	40.46	39.53	39.56	76,467	-0.42(-1.04%)
Apr 05, 2011	40.24	40.24	39.40	39.98	112,211	-0.23(-0.58%)
Apr 04, 2011	40.67	40.67	40.12	40.21	92,441	-0.23(-0.57%)
Apr 01, 2011	40.70	40.72	40.05	40.44	55,533	+0.29(+0.73%)
Mar 31, 2011	40.00	40.33	39.93	40.15	73,356	+0.27(+0.69%)
Mar 30, 2011	39.17	39.92	39.17	39.88	89,510	+1.13(+2.91%)
Mar 29, 2011	38.80	39.14	38.39	38.75	96,581	+0.14(+0.37%)
Mar 28, 2011	38.63	38.63	38.17	38.61	53,912	+0.14(+0.37%)
Mar 25, 2011	38.72	38.98	38.41	38.46	40,396	-0.03(-0.07%)
Mar 24, 2011	38.56	38.62	38.31	38.49	49,624	+0.36(+0.95%)
Mar 23, 2011	38.44	38.77	38.10	38.13	112,966	-0.33(-0.87%)
Mar 22, 2011	39.43	39.54	38.33	38.46	122,840	-0.79(-2.00%)
Mar 21, 2011	38.89	39.45	38.89	39.25	48,065	+1.18(+3.09%)
Mar 18, 2011	38.46	38.46	37.72	38.07	59,773	+0.38(+1.01%)
Mar 17, 2011	38.56	38.56	37.66	37.69	121,710	+0.05(+0.13%)
Mar 16, 2011	38.41	38.52	37.23	37.64	162,557	-0.76(-1.97%)
Mar 15, 2011	38.09	38.61	38.09	38.40	177,941	-0.05(-0.14%)
Mar 14, 2011	38.49	38.61	37.74	38.45	167,228	-0.24(-0.62%)
Mar 11, 2011	38.02	38.73	37.38	38.69	298,896	+0.44(+1.14%)
Mar 10, 2011	38.11	38.51	37.68	38.26	97,257	-0.41(-1.06%)
Mar 09, 2011	37.90	38.84	37.76	38.67	291,368	+0.53(+1.38%)
Mar 08, 2011	37.40	38.19	36.94	38.14	156,346	+0.59(+1.56%)
Mar 07, 2011	37.94	38.03	37.25	37.55	95,762	-0.16(-0.42%)
Mar 04, 2011	38.14	38.27	37.11	37.71	259,542	-0.22(-0.58%)
Mar 03, 2011	36.75	37.96	36.51	37.93	179,749	+1.52(+4.18%)
Mar 02, 2011	37.25	37.57	36.17	36.41	402,301	-1.05(-2.79%)
Mar 01, 2011	37.52	38.09	36.93	37.45	335,876	+0.10(+0.26%)
Feb 28, 2011	37.16	38.13	36.71	37.35	200,674	+0.50(+1.35%)
Feb 25, 2011	36.73	37.65	36.63	36.86	194,811	+0.51(+1.39%)
Feb 24, 2011	36.09	37.10	36.00	36.35	189,646	+0.07(+0.19%)
Feb 23, 2011	35.44	36.57	35.33	36.28	219,766	+0.74(+2.08%)
Feb 22, 2011	36.16	36.69	35.15	35.54	169,652	-1.57(-4.23%)
Feb 18, 2011	37.07	37.53	36.46	37.12	134,630	-0.06(-0.17%)
Feb 17, 2011	37.33	37.77	36.23	37.18	313,002	-0.14(-0.37%)
Feb 16, 2011	37.72	38.19	37.18	37.31	183,663	-0.11(-0.29%)
Feb 15, 2011	37.48	37.66	36.89	37.42	135,986	-0.07(-0.18%)
Feb 14, 2011	37.61	37.87	37.31	37.49	119,249	-0.25(-0.67%)
Feb 11, 2011	36.86	38.35	36.62	37.74	190,427	+0.81(+2.18%)
Feb 10, 2011	37.03	37.26	36.49	36.94	183,001	-0.09(-0.24%)
Feb 09, 2011	36.13	37.08	36.13	37.03	125,192	+0.67(+1.84%)
Feb 08, 2011	36.65	36.84	35.83	36.36	225,902	-0.51(-1.39%)
Feb 07, 2011	36.79	36.97	36.60	36.87	51,260	+0.14(+0.37%)
Feb 04, 2011	37.15	37.15	36.50	36.73	44,336	-0.31(-0.83%)
Feb 03, 2011	37.14	37.44	36.84	37.04	67,772	-0.01(-0.04%)
Feb 02, 2011	36.87	37.23	36.64	37.05	42,432	+0.16(+0.44%)