Grupo Aeroportuario Del Sureste ADR (NY: ASR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	269.98	275.84	269.98	273.57	80,963	+0.40(+0.15%)
May 30, 2023	278.55	278.55	272.02	273.17	35,938	-3.39(-1.22%)
May 26, 2023	265.57	277.75	265.57	276.55	31,877	+9.13(+3.41%)
May 25, 2023	268.05	270.14	266.28	267.43	45,397	-2.90(-1.07%)
May 24, 2023	266.76	270.44	263.76	270.32	53,572	+4.11(+1.54%)
May 23, 2023	267.36	269.80	264.58	266.21	118,878	-3.72(-1.38%)
May 22, 2023	269.83	278.96	268.58	269.93	90,645	-2.27(-0.83%)
May 19, 2023	279.47	279.53	271.00	272.20	43,562	-6.01(-2.16%)
May 18, 2023	278.58	282.88	275.11	278.21	36,013	-2.02(-0.72%)
May 17, 2023	279.89	281.24	278.80	280.23	30,899	+0.96(+0.34%)
May 16, 2023	278.11	284.07	278.11	279.27	42,283	+0.86(+0.31%)
May 15, 2023	274.39	278.87	271.23	278.41	63,877	+4.53(+1.65%)
May 12, 2023	273.36	277.69	273.03	273.88	33,125	+1.31(+0.48%)
May 11, 2023	274.63	275.82	269.89	272.57	36,658	-4.74(-1.71%)
May 10, 2023	276.20	277.31	271.97	277.31	36,513	+3.88(+1.42%)
May 09, 2023	267.44	273.62	267.44	273.43	38,388	+4.87(+1.81%)
May 08, 2023	271.75	272.21	266.50	268.56	58,658	-1.17(-0.43%)
May 05, 2023	268.66	271.04	267.74	269.73	68,158	+4.28(+1.61%)
May 04, 2023	273.62	275.28	262.83	265.45	63,242	-7.10(-2.61%)
May 03, 2023	273.12	275.31	271.73	272.55	42,665	-2.86(-1.04%)
May 02, 2023	272.99	276.22	269.92	275.41	53,074	+3.52(+1.29%)
May 01, 2023	274.19	276.16	271.89	271.89	26,159	-1.86(-0.68%)
Apr 28, 2023	271.13	274.78	269.58	273.75	85,001	+2.84(+1.05%)
Apr 27, 2023	263.18	272.77	262.75	270.92	63,395	+9.66(+3.70%)
Apr 26, 2023	267.67	268.38	261.26	261.26	114,673	-6.09(-2.28%)
Apr 25, 2023	273.72	274.00	266.98	267.35	106,914	-4.39(-1.61%)
Apr 24, 2023	271.20	273.70	267.97	271.74	122,610	+1.21(+0.45%)
Apr 21, 2023	283.94	283.94	269.32	270.52	99,784	-12.10(-4.28%)
Apr 20, 2023	286.83	287.55	282.32	282.63	78,824	-4.21(-1.47%)
Apr 19, 2023	283.49	289.23	282.57	286.83	83,010	+3.17(+1.12%)
Apr 18, 2023	293.78	293.78	281.02	283.66	232,118	-6.87(-2.37%)
Apr 17, 2023	292.50	293.01	287.56	290.53	233,202	+0.09(+0.03%)
Apr 14, 2023	288.00	291.20	283.49	290.44	62,358	-0.76(-0.26%)
Apr 13, 2023	292.39	293.61	289.22	291.20	111,369	+0.55(+0.19%)
Apr 12, 2023	295.34	297.60	288.88	290.66	131,696	-3.55(-1.21%)
Apr 11, 2023	298.98	300.68	291.79	294.21	129,475	-2.49(-0.84%)
Apr 10, 2023	287.64	300.18	287.31	296.69	59,855	+7.83(+2.71%)
Apr 06, 2023	286.83	291.50	285.11	288.86	38,196	+0.93(+0.32%)
Apr 05, 2023	295.42	295.42	287.93	287.93	29,078	-7.94(-2.68%)
Apr 04, 2023	294.35	297.69	293.69	295.87	25,835	+3.23(+1.10%)
Apr 03, 2023	292.36	292.72	287.58	292.64	39,754	-0.38(-0.13%)
Mar 31, 2023	297.86	299.74	287.31	293.02	155,866	-4.29(-1.44%)
Mar 30, 2023	298.93	299.50	292.85	297.31	53,963	-1.87(-0.63%)
Mar 29, 2023	294.50	300.00	293.82	299.19	73,711	+5.90(+2.01%)
Mar 28, 2023	287.89	294.68	287.89	293.29	67,699	+5.48(+1.90%)
Mar 27, 2023	283.41	290.27	282.67	287.81	60,819	+6.38(+2.27%)
Mar 24, 2023	274.42	282.43	273.21	281.43	50,993	+4.66(+1.68%)
Mar 23, 2023	277.87	284.35	276.68	276.78	33,689	+1.40(+0.51%)
Mar 22, 2023	272.87	281.57	272.87	275.38	43,210	+2.98(+1.10%)
Mar 21, 2023	275.49	275.72	271.87	272.40	54,039	+0.83(+0.31%)
Mar 20, 2023	270.68	274.92	267.93	271.56	37,230	+1.80(+0.67%)
Mar 17, 2023	279.40	285.31	268.00	269.77	77,903	-8.93(-3.20%)
Mar 16, 2023	272.01	279.42	269.28	278.70	37,501	+4.11(+1.50%)
Mar 15, 2023	276.81	278.48	271.68	274.59	47,490	-7.88(-2.79%)
Mar 14, 2023	278.98	286.59	278.98	282.46	33,428	+8.22(+3.00%)
Mar 13, 2023	278.66	278.66	270.96	274.24	81,626	-6.94(-2.47%)
Mar 10, 2023	286.20	286.51	281.18	281.18	82,214	-6.57(-2.28%)
Mar 09, 2023	289.49	292.09	286.92	287.75	70,351	-1.83(-0.63%)
Mar 08, 2023	285.43	289.71	285.22	289.58	33,322	+3.71(+1.30%)
Mar 07, 2023	289.08	289.08	284.31	285.87	66,472	-2.63(-0.91%)
Mar 06, 2023	293.39	293.39	287.68	288.50	39,480	+0.60(+0.21%)
Mar 03, 2023	278.52	288.37	278.52	287.89	55,420	+9.20(+3.30%)
Mar 02, 2023	276.48	280.22	275.44	278.70	40,815	+0.66(+0.24%)