Grupo Aeroportuario Del Sureste ADR (NY: ASR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	224.36	236.07	224.36	235.46	55,112	+8.84(+3.90%)
Nov 29, 2023	229.90	230.15	224.19	226.62	29,390	-2.85(-1.24%)
Nov 28, 2023	228.55	233.00	226.90	229.47	43,153	-1.52(-0.66%)
Nov 27, 2023	231.00	233.33	229.27	230.99	32,310	+0.05(+0.02%)
Nov 24, 2023	229.35	232.04	229.35	230.94	13,818	+0.98(+0.42%)
Nov 22, 2023	226.00	231.16	224.54	229.97	36,922	+5.90(+2.63%)
Nov 21, 2023	222.79	224.45	218.58	224.06	33,271	-0.37(-0.16%)
Nov 20, 2023	225.41	225.97	222.32	224.43	52,906	-0.60(-0.26%)
Nov 17, 2023	223.46	225.33	221.72	225.03	61,593	+3.28(+1.48%)
Nov 16, 2023	220.36	222.33	218.53	221.75	22,639	+2.01(+0.91%)
Nov 15, 2023	218.23	223.07	217.26	219.74	27,559	+1.48(+0.68%)
Nov 14, 2023	221.50	221.50	214.86	218.26	49,900	+4.38(+2.05%)
Nov 13, 2023	212.24	215.74	211.25	213.88	37,342	+1.02(+0.48%)
Nov 10, 2023	209.55	214.08	208.56	212.86	38,658	+3.86(+1.85%)
Nov 09, 2023	215.07	217.29	208.33	209.00	56,387	-11.26(-5.11%)
Nov 08, 2023	222.60	226.10	220.14	220.26	29,399	-4.22(-1.88%)
Nov 07, 2023	226.17	228.11	224.25	224.47	24,691	-3.21(-1.41%)
Nov 06, 2023	225.10	230.99	225.10	227.68	55,370	+5.73(+2.58%)
Nov 03, 2023	221.34	233.63	221.34	221.96	67,724	+3.38(+1.54%)
Nov 02, 2023	216.40	220.62	216.40	218.58	37,576	+2.24(+1.03%)
Nov 01, 2023	210.88	216.62	208.99	216.34	55,959	+5.37(+2.54%)
Oct 31, 2023	212.08	212.08	207.97	210.98	58,985	-0.58(-0.27%)
Oct 30, 2023	206.66	212.67	205.33	211.55	46,829	+7.60(+3.73%)
Oct 27, 2023	205.43	206.08	200.28	203.95	163,615	-1.27(-0.62%)
Oct 26, 2023	203.75	207.47	203.18	205.22	58,197	+0.40(+0.20%)
Oct 25, 2023	198.84	207.67	198.84	204.82	49,992	+4.39(+2.19%)
Oct 24, 2023	210.37	210.37	200.31	200.43	75,013	-6.90(-3.33%)
Oct 23, 2023	202.60	209.41	201.12	207.33	78,107	+2.94(+1.44%)
Oct 20, 2023	205.12	206.92	201.19	204.39	70,379	-0.07(-0.03%)
Oct 19, 2023	206.66	206.66	200.76	204.46	81,057	-3.49(-1.68%)
Oct 18, 2023	209.47	211.07	206.28	207.95	50,953	-4.18(-1.97%)
Oct 17, 2023	209.97	214.64	207.55	212.13	43,625	+0.95(+0.45%)
Oct 16, 2023	211.08	213.62	208.15	211.18	51,942	+1.42(+0.68%)
Oct 13, 2023	211.77	214.10	207.57	209.76	56,042	-1.93(-0.91%)
Oct 12, 2023	215.41	216.11	209.17	211.69	79,935	-4.47(-2.07%)
Oct 11, 2023	219.78	224.84	213.12	216.16	158,230	-0.12(-0.05%)
Oct 10, 2023	203.46	216.64	203.46	216.28	137,665	+14.71(+7.30%)
Oct 09, 2023	204.78	204.78	194.80	201.56	63,860	-3.51(-1.71%)
Oct 06, 2023	192.87	208.92	183.30	205.07	230,905	+11.45(+5.91%)
Oct 05, 2023	212.53	213.00	161.01	193.63	473,373	-42.91(-18.14%)
Oct 04, 2023	230.33	236.58	230.33	236.53	42,715	+4.79(+2.07%)
Oct 03, 2023	236.20	238.05	230.88	231.74	43,708	-6.96(-2.91%)
Oct 02, 2023	239.96	240.09	233.88	238.70	44,501	-1.06(-0.44%)
Sep 29, 2023	253.08	253.08	236.58	239.76	85,366	-10.81(-4.31%)
Sep 28, 2023	244.26	251.16	243.46	250.58	63,164	+6.42(+2.63%)
Sep 27, 2023	244.57	246.30	243.17	244.16	48,351	-0.45(-0.18%)
Sep 26, 2023	244.52	249.03	243.96	244.60	62,508	-2.40(-0.97%)
Sep 25, 2023	248.78	247.82	245.78	247.00	35,142	-2.63(-1.06%)
Sep 22, 2023	249.71	252.73	249.18	249.64	55,967	-1.33(-0.53%)
Sep 21, 2023	247.96	252.70	246.85	250.97	45,901	+0.59(+0.24%)
Sep 20, 2023	252.96	256.87	249.37	250.37	49,728	+0.87(+0.35%)
Sep 19, 2023	249.18	250.58	247.93	249.50	57,032	+0.50(+0.20%)
Sep 18, 2023	250.81	250.81	242.70	249.00	49,596	-3.29(-1.30%)
Sep 15, 2023	253.35	253.80	250.35	252.29	39,703	-1.83(-0.72%)
Sep 14, 2023	251.55	256.42	250.24	254.13	70,972	+4.32(+1.73%)
Sep 13, 2023	249.52	252.38	247.36	249.81	199,461	+0.00(+0.00%)
Sep 12, 2023	249.07	251.62	248.90	249.81	195,210	+1.18(+0.47%)
Sep 11, 2023	249.73	249.73	246.26	248.62	98,795	+1.85(+0.75%)
Sep 08, 2023	249.47	249.47	244.57	246.77	135,612	-0.85(-0.34%)
Sep 07, 2023	253.30	253.96	247.62	247.62	61,939	-3.15(-1.26%)
Sep 06, 2023	260.38	261.84	250.72	250.77	46,401	-8.38(-3.23%)
Sep 05, 2023	260.69	262.43	258.29	259.15	49,882	-3.96(-1.51%)