Grupo Aeroportuario Del Sureste ADR (NY: ASR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		153.03	153.03	153.03	0	+0.84(+0.55%)
Dec 28, 2017	152.60	152.70	150.53	152.19	32,569	+0.18(+0.12%)
Dec 27, 2017	150.07	152.19	149.38	152.01	32,754	+2.72(+1.82%)
Dec 26, 2017	150.14	151.79	148.49	149.29	23,389	-0.96(-0.64%)
Dec 22, 2017	151.11	152.24	148.64	150.26	24,395	-1.68(-1.10%)
Dec 21, 2017	153.91	153.91	149.85	151.94	68,649	-1.57(-1.02%)
Dec 20, 2017	153.44	154.46	152.00	153.50	88,294	-0.19(-0.13%)
Dec 19, 2017	155.98	155.98	152.80	153.70	54,338	-2.10(-1.35%)
Dec 18, 2017	155.42	157.14	152.63	155.80	101,705	+0.50(+0.32%)
Dec 15, 2017	153.73	156.15	152.65	155.31	67,225	+1.57(+1.02%)
Dec 14, 2017	154.15	154.94	153.22	153.74	64,688	-0.77(-0.50%)
Dec 13, 2017	151.34	155.11	150.71	154.51	74,748	+3.03(+2.00%)
Dec 12, 2017	151.46	151.75	150.25	151.47	49,545	+0.31(+0.21%)
Dec 11, 2017	149.59	151.18	148.66	151.16	42,306	+1.95(+1.31%)
Dec 08, 2017	148.19	149.66	147.62	149.21	56,366	+1.15(+0.78%)
Dec 07, 2017	147.56	149.11	146.12	148.06	84,976	+0.85(+0.58%)
Dec 06, 2017	152.98	152.98	146.89	147.21	74,380	-5.74(-3.75%)
Dec 05, 2017	154.11	154.11	150.15	152.95	40,356	-0.91(-0.59%)
Dec 04, 2017		155.71	151.68	153.86	83,474	-1.84(-1.18%)
Dec 01, 2017	149.36	156.16	149.36	155.71	88,603	+5.53(+3.69%)
Nov 30, 2017	150.47	150.86	148.35	150.17	80,120	+0.28(+0.18%)
Nov 29, 2017	145.81	150.33	144.66	149.90	84,748	+4.74(+3.26%)
Nov 28, 2017	146.03	146.03	143.62	145.16	75,025	+0.19(+0.13%)
Nov 27, 2017	149.17	149.17	144.42	144.97	46,016	-3.77(-2.54%)
Nov 24, 2017	147.18	148.84	146.12	148.74	46,680	+2.26(+1.54%)
Nov 22, 2017	147.85	148.30	145.36	146.48	70,222	-0.91(-0.62%)
Nov 21, 2017	145.65	149.84	145.65	147.39	103,536	+1.65(+1.13%)
Nov 20, 2017	144.25	145.87	143.21	145.74	67,598	+1.14(+0.79%)
Nov 17, 2017	144.71	145.60	143.61	144.60	76,481	-0.44(-0.30%)
Nov 16, 2017	142.59	145.90	142.53	145.03	65,630	+2.20(+1.54%)
Nov 15, 2017	141.12	143.21	140.20	142.84	104,594	+1.81(+1.28%)
Nov 14, 2017	144.38	144.79	140.89	141.03	115,819	-3.71(-2.57%)
Nov 13, 2017	144.95	146.24	143.28	144.74	68,303	-0.73(-0.50%)
Nov 10, 2017	150.19	151.76	145.47	145.47	86,964	-5.43(-3.60%)
Nov 09, 2017	148.19	151.50	148.19	150.90	98,881	+1.75(+1.18%)
Nov 08, 2017	148.87	151.59	148.87	149.15	71,420	-0.49(-0.33%)
Nov 07, 2017	150.91	153.83	148.42	149.65	90,460	-0.81(-0.54%)
Nov 06, 2017	154.38	154.38	149.25	150.45	69,081	-2.27(-1.49%)
Nov 03, 2017	149.56	153.75	146.16	152.72	105,097	+3.66(+2.45%)
Nov 02, 2017	146.31	149.40	146.31	149.07	29,121	+2.09(+1.42%)
Nov 01, 2017	150.43	151.22	146.90	146.98	109,277	-2.93(-1.95%)
Oct 31, 2017	150.27	151.83	149.25	149.91	43,593	-1.10(-0.73%)
Oct 30, 2017	151.92	151.92	150.26	151.00	64,180	-0.09(-0.06%)
Oct 27, 2017	151.26	153.05	150.83	151.10	71,549	+0.18(+0.12%)
Oct 26, 2017	150.56	152.66	150.56	150.92	57,675	-0.01(-0.01%)
Oct 25, 2017	151.83	153.80	150.68	150.93	73,188	-1.12(-0.74%)
Oct 24, 2017	149.81	152.29	149.64	152.05	89,238	+3.07(+2.06%)
Oct 23, 2017	151.23	151.32	148.02	148.98	34,530	-1.90(-1.26%)
Oct 20, 2017	155.77	155.77	150.51	150.89	50,906	-2.41(-1.57%)
Oct 19, 2017	150.87	154.77	150.44	153.30	62,430	+1.82(+1.20%)
Oct 18, 2017	158.33	158.60	151.24	151.48	151,215	-5.78(-3.68%)
Oct 17, 2017	150.34	157.90	148.72	157.27	140,065	+6.38(+4.23%)
Oct 16, 2017	153.11	153.77	150.46	150.89	104,836	-2.42(-1.58%)
Oct 13, 2017	153.30	155.70	152.35	153.31	62,996	+0.85(+0.56%)
Oct 12, 2017	152.43	154.42	152.30	152.46	121,014	-0.59(-0.38%)
Oct 11, 2017	148.46	153.27	148.02	153.04	103,412	+5.71(+3.88%)
Oct 10, 2017	152.14	153.78	145.71	147.33	194,940	-4.93(-3.24%)
Oct 09, 2017	153.65	153.69	151.88	152.26	48,705	-0.85(-0.56%)
Oct 06, 2017	157.02	157.02	152.99	153.12	76,238	-4.22(-2.68%)
Oct 05, 2017	161.41	161.41	157.28	157.33	50,977	-4.46(-2.76%)
Oct 04, 2017	161.41	162.41	160.71	161.79	22,396	+0.82(+0.51%)
Oct 03, 2017	161.40	161.58	159.46	160.97	50,095	-0.70(-0.43%)