Grupo Aeroportuario Del Sureste ADR (NY: ASR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	266.74	267.20	261.58	263.61	59,760	-1.14(-0.43%)
May 05, 2023	263.70	266.05	262.80	264.76	69,438	+4.20(+1.61%)
May 04, 2023	268.58	270.21	257.98	260.55	64,430	-6.97(-2.61%)
May 03, 2023	268.09	270.24	266.72	267.52	43,466	-2.81(-1.04%)
May 02, 2023	267.96	271.13	264.94	270.33	54,071	+3.45(+1.29%)
May 01, 2023	269.13	271.07	266.88	266.88	26,650	-1.83(-0.68%)
Apr 28, 2023	266.13	269.71	264.61	268.71	86,598	+2.79(+1.05%)
Apr 27, 2023	258.33	267.75	257.90	265.92	64,586	+9.48(+3.70%)
Apr 26, 2023	262.74	263.43	256.44	256.44	116,827	-5.98(-2.28%)
Apr 25, 2023	268.67	268.95	262.05	262.42	108,922	-4.31(-1.62%)
Apr 24, 2023	266.20	268.65	263.03	266.73	124,914	+1.19(+0.45%)
Apr 21, 2023	278.70	278.70	264.35	265.54	101,658	-11.88(-4.28%)
Apr 20, 2023	281.55	282.25	277.12	277.42	80,305	-4.13(-1.47%)
Apr 19, 2023	278.26	283.90	277.36	281.55	84,569	+3.12(+1.12%)
Apr 18, 2023	288.36	288.36	275.84	278.43	236,479	-6.75(-2.37%)
Apr 17, 2023	287.11	287.61	282.26	285.18	237,583	+0.09(+0.03%)
Apr 14, 2023	282.69	285.83	278.26	285.08	63,530	-0.75(-0.26%)
Apr 13, 2023	287.00	288.19	283.89	285.83	113,461	+0.54(+0.19%)
Apr 12, 2023	289.90	292.11	283.55	285.30	134,170	-3.48(-1.21%)
Apr 11, 2023	293.46	295.13	286.41	288.78	131,907	-2.44(-0.84%)
Apr 10, 2023	282.33	294.64	282.01	291.22	60,980	+7.69(+2.71%)
Apr 06, 2023	281.55	286.12	279.86	283.54	38,913	+0.91(+0.32%)
Apr 05, 2023	289.97	289.97	282.62	282.62	29,624	-7.79(-2.68%)
Apr 04, 2023	288.92	292.20	288.28	290.41	26,321	+3.17(+1.10%)
Apr 03, 2023	286.97	287.33	282.28	287.24	40,501	-0.38(-0.13%)
Mar 31, 2023	292.37	294.21	282.01	287.62	158,794	-4.21(-1.44%)
Mar 30, 2023	293.42	293.98	287.45	291.83	54,976	-1.84(-0.63%)
Mar 29, 2023	289.07	294.47	288.41	293.67	75,096	+5.79(+2.01%)
Mar 28, 2023	282.59	289.25	282.59	287.88	68,970	+5.38(+1.90%)
Mar 27, 2023	278.19	284.92	277.46	282.50	61,961	+6.26(+2.27%)
Mar 24, 2023	269.36	277.22	268.17	276.24	51,951	+4.57(+1.68%)
Mar 23, 2023	272.74	279.11	271.58	271.67	34,322	+1.37(+0.51%)
Mar 22, 2023	267.83	276.37	267.83	270.30	44,022	+2.93(+1.10%)
Mar 21, 2023	270.41	270.64	266.85	267.37	55,054	+0.82(+0.31%)
Mar 20, 2023	265.69	269.85	262.99	266.56	37,930	+1.76(+0.67%)
Mar 17, 2023	274.24	280.05	263.06	264.79	79,367	-8.77(-3.20%)
Mar 16, 2023	267.00	274.26	264.31	273.56	38,206	+4.04(+1.50%)
Mar 15, 2023	271.71	273.34	266.67	269.52	48,382	-7.73(-2.79%)
Mar 14, 2023	273.84	281.30	273.84	277.26	34,055	+8.07(+3.00%)
Mar 13, 2023	273.52	273.52	265.97	269.19	83,159	-6.81(-2.47%)
Mar 10, 2023	280.93	281.23	276.00	276.00	83,758	-6.45(-2.28%)
Mar 09, 2023	284.15	286.71	281.63	282.45	71,673	-1.79(-0.63%)
Mar 08, 2023	280.17	284.37	279.96	284.24	33,948	+3.64(+1.30%)
Mar 07, 2023	283.75	283.75	279.07	280.60	67,720	-2.58(-0.91%)
Mar 06, 2023	287.98	287.98	282.38	283.18	40,222	+0.59(+0.21%)
Mar 03, 2023	273.38	283.06	273.38	282.59	56,461	+9.03(+3.30%)
Mar 02, 2023	271.38	275.05	270.36	273.56	41,581	+0.65(+0.24%)
Mar 01, 2023	271.19	276.91	268.56	272.91	31,316	+4.33(+1.61%)
Feb 28, 2023	264.23	269.07	260.72	268.58	50,171	+3.74(+1.41%)
Feb 27, 2023	263.97	268.64	263.97	264.84	96,777	+0.96(+0.36%)
Feb 24, 2023	260.58	264.96	257.73	263.88	34,126	-0.09(-0.03%)
Feb 23, 2023	263.45	265.31	262.35	263.97	36,514	+1.55(+0.59%)
Feb 22, 2023	261.93	264.52	259.77	262.42	142,982	+0.40(+0.15%)
Feb 21, 2023	262.78	263.34	260.97	262.02	40,682	-1.59(-0.60%)
Feb 17, 2023	259.85	264.42	259.47	263.60	93,599	+3.01(+1.16%)
Feb 16, 2023	257.69	260.89	255.36	260.59	38,008	+1.57(+0.60%)
Feb 15, 2023	255.59	259.57	252.92	259.02	34,094	+1.82(+0.71%)
Feb 14, 2023	259.65	262.99	256.13	257.20	71,598	-3.70(-1.42%)
Feb 13, 2023	252.73	263.36	251.61	260.90	75,983	+9.00(+3.57%)
Feb 10, 2023	251.10	253.19	247.83	251.90	60,253	-0.10(-0.04%)
Feb 09, 2023	251.46	253.84	250.29	252.00	50,157	+1.75(+0.70%)
Feb 08, 2023	253.03	254.71	248.00	250.26	65,466	-1.53(-0.61%)
Feb 07, 2023	250.11	252.77	245.32	251.79	140,870	-0.58(-0.23%)
Feb 06, 2023	255.81	256.67	248.90	252.37	70,394	-3.56(-1.39%)
Feb 03, 2023	254.18	256.14	253.62	255.93	46,324	-0.94(-0.37%)
Feb 02, 2023	262.24	262.37	256.84	256.86	39,672	-2.64(-1.02%)
Feb 01, 2023	256.37	260.57	255.27	259.50	51,280	+4.23(+1.66%)
Jan 31, 2023	254.49	256.01	249.10	255.27	76,248	-1.27(-0.49%)
Jan 30, 2023	264.29	265.32	255.99	256.54	75,071	-7.75(-2.93%)
Jan 27, 2023	272.63	272.63	264.22	264.29	58,585	-7.47(-2.75%)
Jan 26, 2023	272.46	272.46	268.60	271.76	88,155	+1.33(+0.49%)
Jan 25, 2023	274.44	275.07	270.08	270.42	123,044	-5.12(-1.86%)
Jan 24, 2023	271.44	275.96	269.36	275.55	51,103	+4.57(+1.69%)
Jan 23, 2023	268.11	273.32	268.11	270.98	68,555	+2.87(+1.07%)
Jan 20, 2023	262.31	268.87	262.04	268.11	55,068	+7.72(+2.97%)
Jan 19, 2023	258.57	261.28	257.55	260.38	32,808	+2.97(+1.15%)
Jan 18, 2023	258.26	261.23	256.22	257.42	39,506	+1.22(+0.48%)
Jan 17, 2023	255.70	260.67	255.70	256.20	61,632	+2.00(+0.79%)
Jan 13, 2023	251.34	256.96	250.65	254.20	103,945	+2.68(+1.07%)
Jan 12, 2023	247.86	254.43	246.18	251.51	75,173	+4.75(+1.92%)
Jan 11, 2023	245.14	248.10	243.59	246.76	68,298	+2.43(+0.99%)
Jan 10, 2023	244.38	246.85	241.41	244.33	57,446	+1.13(+0.46%)
Jan 09, 2023	240.78	245.18	240.16	243.21	94,962	+2.26(+0.94%)
Jan 06, 2023	237.60	244.01	237.36	240.95	52,820	+6.23(+2.66%)
Jan 05, 2023	229.21	236.35	228.05	234.72	48,170	+5.44(+2.37%)
Jan 04, 2023	229.39	232.09	225.03	229.27	60,688	+0.34(+0.15%)
Jan 03, 2023	221.69	229.44	221.32	228.93	70,461	+10.28(+4.70%)
Dec 30, 2022	226.04	227.52	218.46	218.66	58,254	-8.77(-3.85%)
Dec 29, 2022	229.61	230.39	226.71	227.42	51,920	-1.19(-0.52%)
Dec 28, 2022	233.19	236.48	228.02	228.62	47,051	-6.46(-2.75%)
Dec 27, 2022	236.30	237.82	234.64	235.07	71,355	-2.50(-1.05%)
Dec 23, 2022	233.89	238.17	233.27	237.58	31,572	+4.82(+2.07%)
Dec 22, 2022	231.37	234.01	231.01	232.75	107,666	+1.32(+0.57%)
Dec 21, 2022	225.98	232.04	225.98	231.43	57,224	+6.58(+2.93%)
Dec 20, 2022	224.97	227.88	223.73	224.85	54,666	+0.86(+0.39%)
Dec 19, 2022	221.43	224.00	218.97	223.99	70,691	+2.54(+1.15%)
Dec 16, 2022	223.48	223.48	217.39	221.44	110,544	-2.44(-1.09%)
Dec 15, 2022	231.40	231.40	223.11	223.88	62,052	-7.63(-3.30%)
Dec 14, 2022	235.68	237.74	229.94	231.51	142,425	-4.17(-1.77%)
Dec 13, 2022	234.29	238.51	231.90	235.68	72,798	+3.55(+1.53%)
Dec 12, 2022	230.21	233.96	228.62	232.13	34,844	+1.69(+0.73%)
Dec 09, 2022	234.62	235.72	230.33	230.44	73,366	-4.95(-2.10%)
Dec 08, 2022	233.60	236.13	232.77	235.39	40,303	+1.09(+0.46%)
Dec 07, 2022	233.48	237.13	233.09	234.30	109,767	-0.53(-0.22%)
Dec 06, 2022	227.97	234.83	225.52	234.83	73,999	+8.66(+3.83%)
Dec 05, 2022	228.18	228.31	225.03	226.16	71,555	-4.68(-2.03%)
Dec 02, 2022	231.31	233.50	229.31	230.85	64,388	-2.18(-0.93%)
Dec 01, 2022	233.94	235.01	230.33	233.03	93,518	+0.95(+0.41%)
Nov 30, 2022	225.19	232.81	222.96	232.08	132,986	+9.09(+4.07%)
Nov 29, 2022	227.06	227.12	221.73	222.99	94,384	-1.85(-0.82%)
Nov 28, 2022	225.93	229.36	224.03	224.84	44,716	-0.77(-0.34%)
Nov 25, 2022	228.10	228.10	224.77	225.61	32,453	-1.03(-0.46%)
Nov 23, 2022	223.75	231.30	223.44	226.64	139,316	+5.48(+2.48%)
Nov 22, 2022	224.61	225.88	220.73	221.16	91,973	-4.38(-1.94%)
Nov 21, 2022	226.70	228.25	223.86	225.55	42,826	-1.12(-0.49%)
Nov 18, 2022	226.31	228.95	224.76	226.66	68,870	+0.53(+0.23%)
Nov 17, 2022	228.72	228.85	223.74	226.14	48,192	-4.01(-1.74%)
Nov 16, 2022	228.77	233.36	227.85	230.15	94,170	-0.69(-0.30%)
Nov 15, 2022	229.58	235.58	229.58	230.83	66,287	+2.14(+0.94%)
Nov 14, 2022	225.21	230.03	224.47	228.69	53,722	+2.06(+0.91%)
Nov 11, 2022	222.06	227.76	217.68	226.62	51,968	+3.51(+1.57%)
Nov 10, 2022	220.49	224.64	219.60	223.12	33,018	+7.55(+3.50%)
Nov 09, 2022	216.49	219.41	214.92	215.56	66,615	-0.36(-0.16%)
Nov 08, 2022	212.40	217.14	208.98	215.92	51,559	+3.91(+1.85%)
Nov 07, 2022	214.72	215.72	211.26	212.00	82,311	-2.83(-1.31%)
Nov 04, 2022	212.18	216.73	212.18	214.83	44,542	+5.16(+2.46%)
Nov 03, 2022	212.94	213.79	208.77	209.67	83,818	-5.15(-2.40%)
Nov 02, 2022	219.16	221.69	214.82	214.82	29,757	-4.85(-2.21%)
Nov 01, 2022	221.44	223.09	219.59	219.67	30,780	+0.61(+0.28%)
Oct 31, 2022	211.17	220.19	211.17	219.06	44,165	+6.69(+3.15%)
Oct 28, 2022	209.34	212.37	206.76	212.37	33,124	+2.10(+1.00%)
Oct 27, 2022	208.62	215.38	208.62	210.27	47,558	+1.12(+0.53%)
Oct 26, 2022	208.69	213.64	208.34	209.15	42,333	+1.74(+0.84%)
Oct 25, 2022	209.03	214.01	206.46	207.41	75,367	-5.68(-2.66%)
Oct 24, 2022	208.31	213.22	205.49	213.09	68,518	+6.23(+3.01%)
Oct 21, 2022	202.82	208.88	202.82	206.86	38,191	+4.23(+2.09%)
Oct 20, 2022	203.61	203.77	198.21	202.63	40,717	+0.61(+0.30%)
Oct 19, 2022	203.95	204.19	200.84	202.02	40,161	-3.12(-1.52%)
Oct 18, 2022	205.60	206.01	202.47	205.14	48,645	+1.13(+0.55%)
Oct 17, 2022	202.12	204.81	201.03	204.02	34,453	+5.07(+2.55%)
Oct 14, 2022	196.64	200.93	196.45	198.95	46,506	+0.04(+0.02%)
Oct 13, 2022	192.05	200.33	190.77	198.91	134,408	+5.13(+2.65%)
Oct 12, 2022	191.45	194.76	189.72	193.78	41,045	+1.53(+0.80%)
Oct 11, 2022	194.29	194.64	190.42	192.25	48,690	-2.46(-1.26%)
Oct 10, 2022	198.30	198.49	193.68	194.71	94,855	-0.84(-0.43%)
Oct 07, 2022	195.41	196.25	193.78	195.55	37,026	-0.54(-0.28%)
Oct 06, 2022	196.83	199.57	194.12	196.10	40,581	+2.19(+1.13%)
Oct 05, 2022	194.34	195.13	191.36	193.91	97,606	-1.82(-0.93%)
Oct 04, 2022	192.70	198.37	192.70	195.73	56,054	+4.37(+2.29%)
Oct 03, 2022	185.03	192.11	185.03	191.36	21,329	+7.25(+3.94%)
Sep 30, 2022	187.73	188.63	183.94	184.10	80,652	-2.92(-1.56%)
Sep 29, 2022	186.35	188.77	185.42	187.02	53,470	-2.81(-1.48%)
Sep 28, 2022	187.43	190.18	187.43	189.83	49,433	+1.98(+1.05%)
Sep 27, 2022	184.50	190.38	183.00	187.85	60,921	+6.42(+3.54%)
Sep 26, 2022	186.71	187.47	179.65	181.43	45,163	-7.59(-4.02%)
Sep 23, 2022	194.65	194.65	186.52	189.02	36,084	-8.31(-4.21%)
Sep 22, 2022	198.23	198.57	195.97	197.34	32,188	-2.49(-1.24%)
Sep 21, 2022	201.32	202.49	199.21	199.82	31,373	-3.05(-1.50%)
Sep 20, 2022	203.73	203.95	201.16	202.87	31,385	-0.98(-0.48%)
Sep 19, 2022	200.41	204.43	195.35	203.85	43,605	+1.73(+0.85%)
Sep 16, 2022	200.41	202.12	199.29	202.12	52,629	-0.95(-0.47%)
Sep 15, 2022	204.54	208.34	201.56	203.07	50,769	-1.62(-0.79%)
Sep 14, 2022	205.37	209.09	204.21	204.69	38,855	+0.28(+0.14%)
Sep 13, 2022	205.62	208.66	202.97	204.41	38,369	-5.12(-2.44%)
Sep 12, 2022	207.39	211.39	206.99	209.53	36,008	+3.05(+1.48%)
Sep 09, 2022	204.78	208.24	204.04	206.48	170,114	+3.95(+1.95%)
Sep 08, 2022	201.37	203.18	200.38	202.53	46,266	+1.15(+0.57%)
Sep 07, 2022	199.14	201.94	195.66	201.37	49,106	+3.03(+1.53%)
Sep 06, 2022	202.17	202.17	196.97	198.34	29,866	-2.79(-1.39%)
Sep 02, 2022	201.29	203.27	199.06	201.13	45,181	+3.31(+1.67%)
Sep 01, 2022	198.16	198.16	192.40	197.81	67,363	-0.65(-0.33%)
Aug 31, 2022	200.86	202.00	197.94	198.46	50,966	-1.56(-0.78%)
Aug 30, 2022	201.77	202.69	197.47	200.02	45,144	-4.10(-2.01%)
Aug 29, 2022	208.36	208.61	203.75	204.12	43,915	-4.72(-2.26%)
Aug 26, 2022	208.94	211.46	207.54	208.84	62,003	+1.59(+0.77%)
Aug 25, 2022	203.01	207.35	203.01	207.25	37,289	+4.07(+2.00%)
Aug 24, 2022	203.00	206.05	202.62	203.17	50,037	-1.13(-0.55%)
Aug 23, 2022	203.11	205.84	201.63	204.30	64,465	+2.61(+1.29%)
Aug 22, 2022	205.06	205.06	200.37	201.69	60,579	-3.81(-1.85%)
Aug 19, 2022	208.13	210.03	203.44	205.50	65,589	-3.36(-1.61%)
Aug 18, 2022	208.46	210.21	207.79	208.86	104,457	-0.84(-0.40%)
Aug 17, 2022	204.62	209.79	204.62	209.70	64,864	+1.87(+0.90%)
Aug 16, 2022	206.96	208.38	204.00	207.84	60,152	+1.40(+0.68%)
Aug 15, 2022	200.85	206.87	200.85	206.44	76,106	+4.57(+2.26%)
Aug 12, 2022	201.41	202.99	200.38	201.87	90,661	+1.19(+0.59%)
Aug 11, 2022	198.87	201.57	196.53	200.68	64,684	+5.18(+2.65%)
Aug 10, 2022	194.90	198.13	194.23	195.50	49,475	+3.39(+1.76%)
Aug 09, 2022	190.71	192.84	189.57	192.11	95,624	+0.21(+0.11%)
Aug 08, 2022	189.11	192.59	189.11	191.90	62,251	+4.67(+2.50%)
Aug 05, 2022	185.67	187.57	184.00	187.23	50,167	+2.09(+1.13%)
Aug 04, 2022	181.63	185.59	181.61	185.13	110,366	+3.42(+1.88%)
Aug 03, 2022	178.02	182.02	178.02	181.72	43,698	+2.94(+1.64%)
Aug 02, 2022	176.72	179.49	176.34	178.78	136,862	+0.47(+0.26%)
Aug 01, 2022	175.50	180.82	175.50	178.31	119,174	+2.06(+1.17%)
Jul 29, 2022	176.55	178.03	173.43	176.26	93,344	-0.97(-0.55%)
Jul 28, 2022	174.72	177.98	174.37	177.22	61,598	+2.36(+1.35%)
Jul 27, 2022	174.08	175.55	171.66	174.87	43,954	+1.15(+0.66%)
Jul 26, 2022	175.01	180.74	173.64	173.71	55,816	-1.90(-1.08%)
Jul 25, 2022	176.76	176.94	173.66	175.61	44,404	+0.58(+0.33%)
Jul 22, 2022	173.90	176.18	170.91	175.03	66,305	-0.04(-0.02%)
Jul 21, 2022	176.46	176.46	171.47	175.06	44,847	-1.29(-0.73%)
Jul 20, 2022	177.69	178.77	175.51	176.35	44,990	-2.35(-1.31%)
Jul 19, 2022	179.83	180.81	177.47	178.70	64,297	+1.06(+0.60%)
Jul 18, 2022	177.65	180.68	176.42	177.64	48,966	+2.17(+1.24%)
Jul 15, 2022	175.56	175.76	172.82	175.47	65,205	+1.82(+1.05%)
Jul 14, 2022	171.25	174.31	168.00	173.65	40,716	-0.22(-0.12%)
Jul 13, 2022	171.48	174.64	170.96	173.86	35,858	+0.96(+0.55%)
Jul 12, 2022	175.53	176.53	172.91	172.91	64,382	-4.46(-2.51%)
Jul 11, 2022	179.36	179.36	176.30	177.36	54,343	-4.15(-2.29%)
Jul 08, 2022	179.05	182.28	178.54	181.51	67,590	+0.59(+0.33%)
Jul 07, 2022	182.84	184.73	180.12	180.92	54,907	-1.65(-0.90%)
Jul 06, 2022	178.51	183.16	177.34	182.57	79,901	+2.20(+1.22%)
Jul 05, 2022	183.96	183.96	176.30	180.38	77,343	-5.28(-2.85%)
Jul 01, 2022	183.66	185.66	179.77	185.66	83,812	+1.35(+0.73%)
Jun 30, 2022	189.27	189.27	184.00	184.31	82,165	-7.92(-4.12%)
Jun 29, 2022	192.87	194.68	190.44	192.23	74,375	-1.83(-0.94%)
Jun 28, 2022	199.08	199.64	194.06	194.06	52,966	-3.01(-1.53%)
Jun 27, 2022	197.86	199.27	196.46	197.07	78,100	-1.88(-0.94%)
Jun 24, 2022	192.83	201.87	192.76	198.95	37,987	+5.59(+2.89%)
Jun 23, 2022	189.71	193.76	189.71	193.36	72,226	+2.80(+1.47%)
Jun 22, 2022	192.10	193.96	190.18	190.56	64,637	-2.59(-1.34%)
Jun 21, 2022	192.74	196.62	191.40	193.15	77,190	+1.61(+0.84%)
Jun 17, 2022	188.56	195.37	188.56	191.54	55,393	+1.55(+0.82%)
Jun 16, 2022	194.17	194.64	188.60	190.00	64,657	-8.37(-4.22%)
Jun 15, 2022	193.95	200.99	193.43	198.37	65,257	+5.99(+3.11%)
Jun 14, 2022	191.33	193.28	190.75	192.38	61,628	+1.58(+0.83%)
Jun 13, 2022	191.24	191.51	188.22	190.80	82,061	-3.20(-1.65%)
Jun 10, 2022	197.28	197.99	193.77	194.00	114,769	-6.33(-3.16%)
Jun 09, 2022	199.59	201.62	199.16	200.33	58,453	-0.73(-0.36%)
Jun 08, 2022	202.35	205.78	200.09	201.06	92,099	-1.65(-0.81%)
Jun 07, 2022	201.74	203.93	198.70	202.71	120,681	-0.19(-0.09%)
Jun 06, 2022	207.84	208.65	202.81	202.90	21,361	-2.49(-1.21%)
Jun 03, 2022	205.06	206.44	203.50	205.39	73,146	-2.01(-0.97%)
Jun 02, 2022	205.84	207.64	204.19	207.40	109,739	+3.10(+1.52%)