Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

324.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 132.37 135.89 132.37 135.15 108,493 +2.29(+1.73%)
Sep 27, 2019 133.91 133.91 132.50 132.85 48,633 -0.61(-0.46%)
Sep 26, 2019 134.60 135.76 132.74 133.47 90,732 -1.79(-1.32%)
Sep 25, 2019 135.95 135.95 133.70 135.25 127,567 -1.15(-0.84%)
Sep 24, 2019 139.53 141.17 136.11 136.41 106,391 -3.62(-2.58%)
Sep 23, 2019 139.19 140.26 138.36 140.02 58,487 -0.06(-0.04%)
Sep 20, 2019 136.58 141.71 136.58 140.09 119,834 +2.99(+2.18%)
Sep 19, 2019 138.88 139.80 136.52 137.10 146,695 -2.78(-1.99%)
Sep 18, 2019 138.38 140.28 137.89 139.88 126,377 +0.58(+0.41%)
Sep 17, 2019 136.03 140.74 135.09 139.31 126,663 +3.01(+2.21%)
Sep 16, 2019 135.37 137.63 135.37 136.29 105,754 +0.00(+0.00%)
Sep 13, 2019 136.02 136.75 134.81 136.29 100,652 +1.08(+0.80%)
Sep 12, 2019 134.21 137.48 133.92 135.21 72,550 +0.56(+0.41%)
Sep 11, 2019 133.97 136.09 133.82 134.65 144,349 +0.34(+0.26%)
Sep 10, 2019 132.39 135.67 131.97 134.31 129,841 +1.59(+1.20%)
Sep 09, 2019 135.41 135.90 131.31 132.72 109,145 -1.88(-1.40%)
Sep 06, 2019 132.52 136.08 132.52 134.60 88,804 +2.30(+1.74%)
Sep 05, 2019 130.60 132.65 129.98 132.29 78,841 +3.02(+2.34%)
Sep 04, 2019 129.03 130.55 127.28 129.27 91,184 +1.74(+1.36%)
Sep 03, 2019 129.38 129.60 127.18 127.54 62,325 -3.08(-2.36%)
Aug 30, 2019 128.50 130.66 128.36 130.62 68,606 +2.75(+2.15%)
Aug 29, 2019 123.45 128.42 123.45 127.87 111,420 +4.13(+3.34%)
Aug 28, 2019 124.50 124.88 123.64 123.74 89,211 -0.49(-0.39%)
Aug 27, 2019 124.91 126.00 123.72 124.23 128,370 -0.42(-0.33%)
Aug 26, 2019 123.10 124.90 123.01 124.65 86,151 +1.68(+1.37%)
Aug 23, 2019 125.02 125.02 122.92 122.96 36,785 -1.92(-1.54%)
Aug 22, 2019 127.21 127.78 124.00 124.89 63,557 -1.22(-0.97%)
Aug 21, 2019 126.58 126.81 125.54 126.11 135,144 +0.75(+0.60%)
Aug 20, 2019 123.38 127.28 123.10 125.36 138,737 +1.31(+1.06%)
Aug 19, 2019 126.52 126.52 123.55 124.04 138,111 -1.47(-1.17%)
Aug 16, 2019 123.04 126.62 123.04 125.52 171,853 +2.20(+1.78%)
Aug 15, 2019 124.41 124.41 121.47 123.32 179,442 -0.51(-0.42%)
Aug 14, 2019 126.01 127.28 123.83 123.83 103,298 -3.11(-2.45%)
Aug 13, 2019 125.93 127.99 125.08 126.94 130,335 +0.42(+0.33%)
Aug 12, 2019 127.39 128.09 126.08 126.53 88,453 -3.48(-2.68%)
Aug 09, 2019 129.87 131.17 129.49 130.01 155,153 +0.12(+0.10%)
Aug 08, 2019 129.56 130.68 128.98 129.88 40,928 +0.85(+0.66%)
Aug 07, 2019 128.42 130.50 128.17 129.03 77,560 +0.05(+0.04%)
Aug 06, 2019 128.30 132.37 128.30 128.98 88,027 +0.36(+0.28%)
Aug 05, 2019 128.07 129.90 127.48 128.62 54,114 -2.68(-2.04%)
Aug 02, 2019 134.17 134.17 130.99 131.29 53,034 -2.65(-1.98%)
Aug 01, 2019 134.56 136.45 133.34 133.94 56,565 -0.88(-0.65%)
Jul 31, 2019 139.01 139.01 133.92 134.82 61,872 -5.20(-3.72%)
Jul 30, 2019 139.00 141.17 138.07 140.02 81,179 +0.22(+0.16%)
Jul 29, 2019 137.12 141.21 135.77 139.80 76,305 +3.36(+2.46%)
Jul 26, 2019 139.62 139.62 136.09 136.44 48,633 -2.61(-1.87%)
Jul 25, 2019 137.97 139.89 137.03 139.05 54,545 +1.30(+0.95%)
Jul 24, 2019 138.05 139.41 134.86 137.75 203,761 -0.10(-0.07%)
Jul 23, 2019 142.44 142.75 137.04 137.84 52,656 -3.29(-2.33%)
Jul 22, 2019 143.60 145.76 141.13 141.13 57,412 -2.67(-1.86%)
Jul 19, 2019 145.16 146.74 143.18 143.80 28,548 -0.32(-0.22%)
Jul 18, 2019 145.81 146.00 142.16 144.12 61,190 -1.41(-0.97%)
Jul 17, 2019 147.02 147.87 145.04 145.53 40,847 -1.07(-0.73%)
Jul 16, 2019 146.74 147.14 145.56 146.60 26,115 +0.18(+0.12%)
Jul 15, 2019 143.66 147.17 143.59 146.42 58,053 +2.78(+1.94%)
Jul 12, 2019 143.97 144.56 141.20 143.64 160,908 -0.38(-0.26%)
Jul 11, 2019 144.73 144.99 142.88 144.02 43,273 -0.12(-0.08%)
Jul 10, 2019 145.63 146.08 142.69 144.13 66,292 -0.31(-0.21%)
Jul 09, 2019 146.19 146.87 143.42 144.44 55,268 -1.53(-1.05%)
Jul 08, 2019 144.02 146.78 143.86 145.98 53,735 +0.84(+0.58%)
Jul 05, 2019 143.85 145.14 142.83 145.14 75,489 +0.35(+0.24%)
Jul 03, 2019 143.86 146.19 143.30 144.79 38,139 +0.85(+0.59%)
Jul 02, 2019 144.01 145.78 142.38 143.94 62,767 -0.10(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.