Grupo Aeroportuario Del Sureste ADR (NY: ASR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2024	323.78	335.69	322.40	324.93	39,359	-1.57(-0.48%)
Jun 05, 2024	313.46	327.99	310.78	326.50	66,670	+16.90(+5.46%)
Jun 04, 2024	301.39	315.67	301.39	309.60	76,604	+7.89(+2.62%)
Jun 03, 2024	319.88	325.53	297.95	301.71	63,609	-33.88(-10.10%)
May 31, 2024	333.42	338.52	332.74	335.59	32,555	-0.12(-0.04%)
May 30, 2024	331.83	338.16	328.06	335.71	27,562	+4.76(+1.44%)
May 29, 2024	320.03	331.87	320.03	330.95	33,501	+6.95(+2.15%)
May 28, 2024	334.45	336.74	320.81	324.00	63,555	-13.04(-3.87%)
May 24, 2024	337.18	344.51	337.04	337.04	24,229	-3.31(-0.97%)
May 23, 2024	345.68	345.76	337.90	340.35	25,417	-2.65(-0.77%)
May 22, 2024	339.68	345.38	336.88	343.00	23,411	+3.46(+1.02%)
May 21, 2024	345.96	345.96	339.23	339.53	34,092	-8.77(-2.52%)
May 20, 2024	350.14	350.16	347.23	348.31	10,158	+1.52(+0.44%)
May 17, 2024	346.88	350.29	346.77	346.79	15,775	-0.99(-0.28%)
May 16, 2024	342.04	348.93	341.42	347.78	24,095	+6.62(+1.94%)
May 15, 2024	344.93	350.05	341.15	341.15	29,727	-3.78(-1.10%)
May 14, 2024	346.36	347.97	342.72	344.93	17,886	+0.36(+0.11%)
May 13, 2024	345.39	346.17	341.03	344.57	77,039	+2.44(+0.71%)
May 10, 2024	341.55	349.40	338.95	342.12	26,674	+1.40(+0.41%)
May 09, 2024	335.82	341.38	333.43	340.72	20,037	+3.58(+1.06%)
May 08, 2024	328.44	338.45	328.16	337.14	32,457	+6.77(+2.05%)
May 07, 2024	337.65	338.47	326.59	330.37	36,094	-7.52(-2.23%)
May 06, 2024	337.39	341.20	336.27	337.88	19,394	+3.55(+1.06%)
May 03, 2024	333.31	334.33	331.12	334.33	26,073	+3.77(+1.14%)
May 02, 2024	341.84	343.61	328.94	330.56	46,305	-7.89(-2.33%)
May 01, 2024	338.92	339.86	331.07	338.45	50,805	+0.33(+0.10%)
Apr 30, 2024	350.25	350.83	336.75	338.12	43,799	-12.13(-3.46%)
Apr 29, 2024	351.17	351.27	346.62	350.25	51,123	+2.46(+0.71%)
Apr 26, 2024	337.04	349.98	336.47	347.79	36,249	+6.52(+1.91%)
Apr 25, 2024	326.61	341.37	326.00	341.27	56,859	+7.38(+2.21%)
Apr 24, 2024	329.45	337.06	323.24	333.89	62,713	+1.78(+0.53%)
Apr 23, 2024	316.33	335.82	313.95	332.11	57,573	+22.69(+7.33%)
Apr 22, 2024	305.09	309.76	301.93	309.42	34,959	+6.92(+2.29%)
Apr 19, 2024	300.67	302.62	296.75	302.50	43,684	+1.05(+0.35%)
Apr 18, 2024	298.93	302.55	298.02	301.45	28,352	+3.34(+1.12%)
Apr 17, 2024	303.97	306.11	297.64	298.11	29,489	-4.53(-1.50%)
Apr 16, 2024	306.11	306.11	300.94	302.65	21,096	-4.24(-1.38%)
Apr 15, 2024	309.62	311.69	305.76	306.89	31,672	-4.25(-1.37%)
Apr 12, 2024	313.45	322.49	310.00	311.14	49,533	-5.58(-1.76%)
Apr 11, 2024	316.68	318.34	312.80	316.71	27,035	-0.48(-0.15%)
Apr 10, 2024	321.69	321.69	314.76	317.19	39,554	-3.52(-1.10%)
Apr 09, 2024	325.83	325.83	320.14	320.72	33,870	-3.56(-1.10%)
Apr 08, 2024	325.10	327.94	322.09	324.28	84,334	-0.92(-0.28%)
Apr 05, 2024	322.02	325.72	318.82	325.20	37,339	+1.47(+0.45%)
Apr 04, 2024	315.18	326.16	315.18	323.73	50,999	+6.42(+2.02%)
Apr 03, 2024	313.85	319.76	313.85	317.31	28,163	+0.90(+0.29%)
Apr 02, 2024	313.68	317.29	310.77	316.41	17,869	+4.44(+1.42%)
Apr 01, 2024	315.89	315.89	307.05	311.97	38,557	-0.81(-0.26%)
Mar 28, 2024	311.13	313.92	310.50	312.78	39,837	+1.65(+0.53%)
Mar 27, 2024	311.26	314.76	310.96	311.13	31,775	+1.95(+0.63%)
Mar 26, 2024	305.29	312.00	304.62	309.18	25,232	+5.09(+1.68%)
Mar 25, 2024	305.14	309.78	303.66	304.08	22,343	-0.03(-0.01%)
Mar 22, 2024	298.56	305.04	298.56	304.11	31,689	+5.21(+1.74%)
Mar 21, 2024	302.74	302.98	296.85	298.90	23,294	-1.43(-0.48%)
Mar 20, 2024	293.21	301.00	293.21	300.33	36,718	+5.06(+1.71%)
Mar 19, 2024	296.87	299.58	295.23	295.28	32,314	-2.00(-0.67%)
Mar 18, 2024	301.60	301.60	296.44	297.28	23,734	-2.34(-0.78%)
Mar 15, 2024	301.45	304.08	298.60	299.62	37,531	-2.94(-0.97%)
Mar 14, 2024	300.02	304.87	297.89	302.55	34,666	+4.82(+1.62%)
Mar 13, 2024	289.71	301.14	289.71	297.73	58,384	+6.34(+2.18%)
Mar 12, 2024	289.40	292.23	288.18	291.39	34,021	+2.73(+0.95%)
Mar 11, 2024	289.87	289.87	285.77	288.66	34,252	+0.00(+0.00%)
Mar 08, 2024	287.48	291.79	287.33	288.66	42,962	+3.26(+1.14%)
Mar 07, 2024	287.50	290.73	284.43	285.40	65,231	-3.18(-1.10%)
Mar 06, 2024	284.67	291.35	284.67	288.58	69,311	+3.95(+1.39%)
Mar 05, 2024	281.38	285.34	280.15	284.64	38,568	+2.83(+1.00%)
Mar 04, 2024	280.84	284.24	279.78	281.81	48,027	-1.52(-0.54%)
Mar 01, 2024	288.74	289.45	281.38	283.33	44,950	-5.58(-1.93%)
Feb 29, 2024	275.17	289.02	275.17	288.92	73,921	+13.40(+4.86%)
Feb 28, 2024	280.81	283.49	272.41	275.52	91,342	-7.72(-2.73%)
Feb 27, 2024	288.23	291.17	280.04	283.24	65,997	-9.93(-3.39%)
Feb 26, 2024	291.69	293.30	289.45	293.18	49,167	+1.64(+0.56%)
Feb 23, 2024	295.85	295.85	289.18	291.54	47,296	-3.40(-1.15%)
Feb 22, 2024	293.26	295.47	288.88	294.93	47,686	+3.96(+1.36%)
Feb 21, 2024	296.13	296.13	289.59	290.98	39,794	-3.74(-1.27%)
Feb 20, 2024	295.00	295.46	286.89	294.72	54,107	-3.47(-1.17%)
Feb 16, 2024	296.50	298.83	293.81	298.19	50,159	+3.30(+1.12%)
Feb 15, 2024	291.19	296.58	290.38	294.89	41,552	+2.47(+0.85%)
Feb 14, 2024	290.52	292.90	289.02	292.42	47,354	+2.94(+1.01%)
Feb 13, 2024	292.38	292.48	286.94	289.49	53,256	-4.22(-1.44%)
Feb 12, 2024	299.89	302.19	291.90	293.71	71,453	-7.52(-2.50%)
Feb 09, 2024	306.49	306.91	299.92	301.23	55,586	-5.98(-1.95%)
Feb 08, 2024	307.88	309.55	304.58	307.20	126,540	-3.28(-1.06%)
Feb 07, 2024	307.44	312.05	306.22	310.48	49,577	+3.40(+1.11%)
Feb 06, 2024	299.96	308.50	298.30	307.08	60,972	+8.40(+2.81%)
Feb 05, 2024	297.66	299.81	292.52	298.68	37,380	+1.02(+0.34%)
Feb 02, 2024	291.13	298.27	288.95	297.66	62,326	+5.03(+1.72%)
Feb 01, 2024	289.75	293.01	286.71	292.63	107,537	+5.70(+1.99%)
Jan 31, 2024	284.75	290.87	284.75	286.93	76,382	-0.85(-0.30%)
Jan 30, 2024	292.90	292.90	284.38	287.78	78,779	-1.00(-0.35%)
Jan 29, 2024	294.50	294.50	283.39	288.78	76,872	+2.03(+0.71%)
Jan 26, 2024	285.61	291.24	278.74	286.75	72,966	+7.51(+2.69%)
Jan 25, 2024	269.39	287.43	268.46	279.24	116,455	+9.01(+3.33%)
Jan 24, 2024	271.04	274.35	269.26	270.23	93,172	+1.88(+0.70%)
Jan 23, 2024	264.13	269.74	264.13	268.35	75,379	+2.45(+0.92%)
Jan 22, 2024	274.65	275.77	265.65	265.89	52,511	-8.10(-2.96%)
Jan 19, 2024	267.11	274.78	262.69	273.99	50,514	+6.02(+2.25%)
Jan 18, 2024	269.72	269.72	263.12	267.97	30,598	-0.06(-0.02%)
Jan 17, 2024	261.77	268.50	256.83	268.03	62,900	+2.96(+1.12%)
Jan 16, 2024	273.08	273.08	261.93	265.07	49,453	-10.32(-3.75%)
Jan 12, 2024	277.49	279.44	274.60	275.38	30,669	-3.01(-1.08%)
Jan 11, 2024	276.41	279.62	276.16	278.40	34,944	+1.22(+0.44%)
Jan 10, 2024	274.16	278.99	274.16	277.18	33,997	+1.55(+0.56%)
Jan 09, 2024	280.71	281.68	274.61	275.63	35,029	-5.30(-1.89%)
Jan 08, 2024	280.56	283.99	280.56	280.93	58,304	-0.18(-0.06%)
Jan 05, 2024	277.06	283.50	274.81	281.11	42,745	+5.97(+2.17%)
Jan 04, 2024	276.40	277.80	273.05	275.14	33,519	-1.20(-0.43%)
Jan 03, 2024	281.93	284.21	275.86	276.33	57,172	-4.24(-1.51%)