Grupo Aeroportuario Del Sureste ADR (NY: ASR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	281.30	282.87	265.57	265.69	50,802	-15.36(-5.46%)
Aug 30, 2023	273.62	284.58	273.62	281.05	111,163	+9.25(+3.40%)
Aug 29, 2023	268.17	273.08	266.07	271.80	31,281	+5.13(+1.92%)
Aug 28, 2023	269.72	269.72	265.23	266.67	39,912	-1.66(-0.62%)
Aug 25, 2023	267.02	270.33	264.36	268.33	36,455	+4.76(+1.81%)
Aug 24, 2023	263.48	267.91	263.39	263.56	36,675	-1.13(-0.43%)
Aug 23, 2023	260.69	265.13	260.55	264.70	23,141	+4.41(+1.69%)
Aug 22, 2023	262.99	263.10	258.42	260.29	45,016	-0.48(-0.18%)
Aug 21, 2023	263.10	263.26	259.46	260.76	44,320	-1.77(-0.67%)
Aug 18, 2023	260.62	264.38	258.41	262.53	58,977	+2.20(+0.84%)
Aug 17, 2023	268.14	268.14	260.33	260.33	50,097	-7.84(-2.92%)
Aug 16, 2023	268.40	270.18	267.24	268.17	26,050	-0.14(-0.05%)
Aug 15, 2023	263.15	268.75	263.15	268.31	24,617	+3.10(+1.17%)
Aug 14, 2023	265.28	267.36	263.09	265.20	45,511	-3.10(-1.16%)
Aug 11, 2023	266.33	273.38	266.33	268.31	45,897	-0.01(-0.00%)
Aug 10, 2023	269.39	270.76	266.37	268.32	42,092	+0.79(+0.30%)
Aug 09, 2023	268.74	269.90	267.20	267.53	49,035	-0.68(-0.25%)
Aug 08, 2023	265.87	269.43	265.00	268.21	63,484	-0.64(-0.24%)
Aug 07, 2023	267.62	271.70	267.32	268.85	71,961	+2.16(+0.81%)
Aug 04, 2023	265.21	268.68	264.49	266.70	77,018	+3.66(+1.39%)
Aug 03, 2023	264.32	264.70	261.17	263.04	91,071	-2.71(-1.02%)
Aug 02, 2023	268.40	269.71	265.05	265.75	82,321	-4.08(-1.51%)
Aug 01, 2023	273.81	278.58	269.43	269.83	40,530	-6.31(-2.29%)
Jul 31, 2023	275.79	277.23	273.05	276.14	39,745	-2.61(-0.93%)
Jul 28, 2023	277.44	281.24	275.71	278.75	30,013	+4.91(+1.79%)
Jul 27, 2023	267.65	276.81	266.82	273.84	46,502	+8.98(+3.39%)
Jul 26, 2023	254.77	266.52	253.97	264.86	65,509	+11.53(+4.55%)
Jul 25, 2023	262.18	263.86	251.04	253.33	44,141	-9.27(-3.53%)
Jul 24, 2023	270.87	271.13	262.57	262.60	27,565	-7.02(-2.60%)
Jul 21, 2023	270.67	271.72	266.52	269.61	18,849	-1.84(-0.68%)
Jul 20, 2023	279.19	279.19	271.44	271.45	32,920	-5.69(-2.05%)
Jul 19, 2023	284.08	284.08	274.88	277.14	52,220	-7.43(-2.61%)
Jul 18, 2023	280.10	289.28	280.10	284.56	39,032	+3.87(+1.38%)
Jul 17, 2023	278.24	282.84	277.81	280.69	27,838	+0.75(+0.27%)
Jul 14, 2023	283.60	283.60	279.86	279.94	16,168	-4.78(-1.68%)
Jul 13, 2023	276.72	287.07	276.72	284.72	29,483	+7.55(+2.72%)
Jul 12, 2023	279.96	282.14	276.78	277.17	23,994	+0.53(+0.19%)
Jul 11, 2023	275.75	277.51	270.38	276.64	24,962	-1.42(-0.51%)
Jul 10, 2023	277.87	280.90	277.43	278.06	34,850	+0.50(+0.18%)
Jul 07, 2023	273.35	279.33	273.15	277.57	43,427	+5.07(+1.86%)
Jul 06, 2023	276.15	279.13	267.62	272.49	40,025	-3.62(-1.31%)
Jul 05, 2023	277.92	277.92	272.63	276.11	44,766	-2.97(-1.06%)
Jul 03, 2023	271.66	281.03	271.66	279.08	24,826	+8.11(+2.99%)
Jun 30, 2023	272.65	272.65	268.40	270.97	20,107	+1.00(+0.37%)
Jun 29, 2023	272.35	272.35	268.77	269.98	20,036	-3.20(-1.17%)
Jun 28, 2023	274.00	274.52	272.06	273.18	22,927	-1.91(-0.70%)
Jun 27, 2023	272.88	276.20	272.68	275.09	44,705	+2.19(+0.80%)
Jun 26, 2023	274.44	274.56	272.38	272.90	29,460	+1.15(+0.42%)
Jun 23, 2023	275.85	276.09	271.72	271.75	25,805	-3.83(-1.39%)
Jun 22, 2023	278.08	278.30	275.06	275.58	33,921	-2.72(-0.98%)
Jun 21, 2023	281.01	281.77	276.38	278.30	37,372	-3.19(-1.13%)
Jun 20, 2023	288.65	288.65	275.47	281.49	45,335	-8.50(-2.93%)
Jun 16, 2023	293.61	293.61	287.59	289.99	36,873	-2.55(-0.87%)
Jun 15, 2023	288.14	292.64	286.64	292.54	29,787	+23.95(+8.92%)
May 08, 2023	271.77	272.24	266.52	268.59	58,653	-1.17(-0.43%)
May 05, 2023	268.68	271.07	267.76	269.75	68,152	+4.28(+1.61%)
May 04, 2023	273.64	275.31	262.85	265.47	63,236	-7.11(-2.61%)
May 03, 2023	273.15	275.34	271.75	272.57	42,661	-2.86(-1.04%)
May 02, 2023	273.01	276.25	269.94	275.43	53,069	+3.52(+1.29%)
May 01, 2023	274.21	276.19	271.91	271.91	26,156	-1.86(-0.68%)
Apr 28, 2023	271.16	274.80	269.60	273.78	84,993	+2.84(+1.05%)
Apr 27, 2023	263.20	272.80	262.77	270.94	63,389	+9.66(+3.70%)
Apr 26, 2023	267.70	268.40	261.28	261.28	114,663	-6.09(-2.28%)
Apr 25, 2023	273.74	274.03	267.00	267.37	106,904	-4.39(-1.62%)
Apr 24, 2023	271.23	273.72	267.99	271.76	122,600	+1.22(+0.45%)
Apr 21, 2023	283.96	283.96	269.34	270.55	99,775	-12.11(-4.28%)
Apr 20, 2023	286.86	287.58	282.35	282.65	78,817	-4.21(-1.47%)
Apr 19, 2023	283.51	289.25	282.59	286.86	83,002	+3.17(+1.12%)
Apr 18, 2023	293.80	293.80	281.05	283.69	232,098	-6.88(-2.37%)
Apr 17, 2023	292.53	293.04	287.59	290.56	233,182	+0.10(+0.03%)
Apr 14, 2023	288.03	291.23	283.51	290.46	62,353	-0.76(-0.26%)
Apr 13, 2023	292.42	293.63	289.25	291.23	111,359	+0.54(+0.19%)
Apr 12, 2023	295.37	297.63	288.90	290.68	131,685	-3.55(-1.21%)
Apr 11, 2023	299.00	300.70	291.81	294.23	129,463	-2.49(-0.84%)
Apr 10, 2023	287.66	300.20	287.34	296.72	59,850	+7.83(+2.71%)
Apr 06, 2023	286.86	291.52	285.14	288.89	38,192	+0.93(+0.32%)
Apr 05, 2023	295.45	295.45	287.96	287.96	29,075	-7.94(-2.68%)
Apr 04, 2023	294.38	297.71	293.72	295.89	25,833	+3.23(+1.10%)
Apr 03, 2023	292.39	292.75	287.61	292.66	39,751	-0.38(-0.13%)
Mar 31, 2023	297.88	299.77	287.34	293.05	155,852	-4.29(-1.44%)
Mar 30, 2023	298.95	299.53	292.87	297.34	53,958	-1.87(-0.63%)
Mar 29, 2023	294.53	300.03	293.85	299.21	73,705	+5.90(+2.01%)
Mar 28, 2023	287.92	294.71	287.92	293.31	67,693	+5.48(+1.90%)
Mar 27, 2023	283.44	290.29	282.69	287.83	60,813	+6.38(+2.27%)
Mar 24, 2023	274.45	282.45	273.23	281.46	50,989	+4.66(+1.68%)
Mar 23, 2023	277.89	284.37	276.70	276.80	33,686	+1.40(+0.51%)
Mar 22, 2023	272.89	281.59	272.89	275.40	43,206	+2.98(+1.09%)
Mar 21, 2023	275.51	275.75	271.89	272.42	54,034	+0.83(+0.31%)
Mar 20, 2023	270.70	274.94	267.95	271.59	37,227	+1.80(+0.67%)
Mar 17, 2023	279.42	285.34	268.03	269.79	77,897	-8.93(-3.20%)
Mar 16, 2023	272.04	279.44	269.30	278.72	37,498	+4.11(+1.50%)
Mar 15, 2023	276.84	278.50	271.71	274.61	47,486	-7.88(-2.79%)
Mar 14, 2023	279.01	286.61	279.01	282.49	33,425	+8.22(+3.00%)
Mar 13, 2023	278.68	278.68	270.99	274.27	81,619	-6.94(-2.47%)
Mar 10, 2023	286.23	286.53	281.21	281.21	82,206	-6.57(-2.28%)
Mar 09, 2023	289.52	292.12	286.94	287.78	70,345	-1.83(-0.63%)
Mar 08, 2023	285.45	289.74	285.24	289.60	33,319	+3.71(+1.30%)
Mar 07, 2023	289.11	289.11	284.33	285.89	66,466	-2.63(-0.91%)
Mar 06, 2023	293.42	293.42	287.70	288.52	39,477	+0.60(+0.21%)
Mar 03, 2023	278.54	288.40	278.54	287.92	55,415	+9.20(+3.30%)
Mar 02, 2023	276.50	280.24	275.46	278.72	40,811	+0.66(+0.24%)
Mar 01, 2023	276.31	282.14	273.62	278.06	30,736	+4.42(+1.61%)
Feb 28, 2023	269.22	274.15	265.64	273.64	49,241	+3.81(+1.41%)
Feb 27, 2023	268.95	273.71	268.95	269.84	94,984	+0.98(+0.36%)
Feb 24, 2023	265.50	269.96	262.59	268.86	33,494	-0.09(-0.03%)
Feb 23, 2023	268.42	270.32	267.31	268.95	35,837	+1.58(+0.59%)
Feb 22, 2023	266.88	269.51	264.68	267.37	140,334	+0.41(+0.15%)
Feb 21, 2023	267.74	268.31	265.90	266.96	39,929	-1.62(-0.60%)
Feb 17, 2023	264.75	269.41	264.37	268.58	91,866	+3.07(+1.16%)
Feb 16, 2023	262.55	265.81	260.18	265.51	37,304	+1.60(+0.61%)
Feb 15, 2023	260.41	264.47	257.69	263.91	33,462	+1.86(+0.71%)
Feb 14, 2023	264.55	267.95	260.96	262.06	70,272	-3.77(-1.42%)
Feb 13, 2023	257.50	268.33	256.36	265.82	74,575	+9.17(+3.57%)
Feb 10, 2023	255.84	257.97	252.50	256.65	59,137	-0.10(-0.04%)
Feb 09, 2023	256.20	258.63	255.02	256.76	49,228	+1.78(+0.70%)
Feb 08, 2023	257.81	259.52	252.68	254.98	64,253	-1.56(-0.61%)
Feb 07, 2023	254.83	257.54	249.95	256.54	138,261	-0.59(-0.23%)
Feb 06, 2023	260.64	261.51	253.59	257.13	69,090	-3.62(-1.39%)
Feb 03, 2023	258.98	260.98	258.41	260.75	45,466	-0.96(-0.37%)
Feb 02, 2023	267.19	267.32	261.69	261.71	38,937	-2.69(-1.02%)
Feb 01, 2023	261.20	265.49	260.09	264.40	50,330	+4.31(+1.66%)
Jan 31, 2023	259.29	260.84	253.80	260.09	74,836	-1.29(-0.49%)
Jan 30, 2023	269.27	270.33	260.82	261.38	73,680	-7.90(-2.93%)
Jan 27, 2023	277.77	277.77	269.21	269.27	57,500	-7.61(-2.75%)
Jan 26, 2023	277.60	277.60	273.67	276.89	86,522	+1.36(+0.49%)
Jan 25, 2023	279.62	280.26	275.18	275.53	120,764	-5.22(-1.86%)
Jan 24, 2023	276.56	281.17	274.45	280.75	50,157	+4.66(+1.69%)
Jan 23, 2023	273.17	278.48	273.17	276.09	67,285	+2.93(+1.07%)
Jan 20, 2023	267.26	273.94	266.99	273.17	54,048	+7.87(+2.97%)
Jan 19, 2023	263.45	266.21	262.41	265.30	32,200	+3.02(+1.15%)
Jan 18, 2023	263.14	266.16	261.05	262.27	38,774	+1.24(+0.48%)
Jan 17, 2023	260.52	265.59	260.52	261.03	60,490	+2.04(+0.79%)
Jan 13, 2023	256.08	261.81	255.38	259.00	102,019	+2.73(+1.07%)
Jan 12, 2023	252.54	259.24	250.83	256.26	73,780	+4.84(+1.92%)
Jan 11, 2023	249.77	252.78	248.19	251.42	67,033	+2.48(+0.99%)
Jan 10, 2023	248.99	251.51	245.96	248.95	56,382	+1.15(+0.46%)
Jan 09, 2023	245.32	249.81	244.69	247.80	93,203	+2.30(+0.94%)
Jan 06, 2023	242.08	248.62	241.84	245.49	51,841	+6.35(+2.65%)
Jan 05, 2023	233.53	240.81	232.36	239.15	47,277	+5.55(+2.37%)
Jan 04, 2023	233.72	236.47	229.28	233.60	59,564	+0.34(+0.15%)
Jan 03, 2023	225.87	233.77	225.50	233.25	69,156	+10.47(+4.70%)
Dec 30, 2022	230.31	231.81	222.58	222.78	57,175	-8.93(-3.85%)
Dec 29, 2022	233.94	234.74	230.99	231.72	50,959	-1.22(-0.52%)
Dec 28, 2022	237.59	240.94	232.33	232.93	46,179	-6.58(-2.75%)
Dec 27, 2022	240.76	242.31	239.07	239.51	70,033	-2.55(-1.05%)
Dec 23, 2022	238.30	242.66	237.67	242.06	30,987	+4.92(+2.07%)
Dec 22, 2022	235.73	238.43	235.37	237.15	105,671	+1.35(+0.57%)
Dec 21, 2022	230.24	236.42	230.24	235.80	56,164	+6.70(+2.93%)
Dec 20, 2022	229.22	232.18	227.95	229.09	53,654	+0.88(+0.39%)
Dec 19, 2022	225.60	228.22	223.10	228.22	69,382	+2.59(+1.15%)
Dec 16, 2022	227.70	227.70	221.49	225.62	108,496	-2.49(-1.09%)
Dec 15, 2022	235.77	235.77	227.32	228.11	60,902	-7.77(-3.30%)
Dec 14, 2022	240.13	242.22	234.28	235.88	139,787	-4.25(-1.77%)
Dec 13, 2022	238.72	243.01	236.28	240.13	71,449	+3.62(+1.53%)
Dec 12, 2022	234.56	238.38	232.93	236.51	34,199	+1.72(+0.73%)
Dec 09, 2022	239.05	240.17	234.68	234.79	72,007	-5.04(-2.10%)
Dec 08, 2022	238.01	240.59	237.17	239.83	39,556	+1.11(+0.46%)
Dec 07, 2022	237.88	241.60	237.49	238.72	107,734	-0.54(-0.22%)
Dec 06, 2022	232.27	239.26	229.77	239.26	72,628	+8.83(+3.83%)
Dec 05, 2022	232.49	232.61	229.28	230.43	70,230	-4.77(-2.03%)
Dec 02, 2022	235.67	237.90	233.64	235.21	63,196	-2.22(-0.93%)
Dec 01, 2022	238.36	239.44	234.68	237.42	91,786	+0.97(+0.41%)
Nov 30, 2022	229.44	237.20	227.16	236.46	130,523	+9.26(+4.07%)
Nov 29, 2022	231.34	231.41	225.92	227.20	92,635	-1.88(-0.82%)
Nov 28, 2022	230.19	233.69	228.25	229.09	43,888	-0.78(-0.34%)
Nov 25, 2022	232.40	232.40	229.01	229.87	31,852	-1.05(-0.46%)
Nov 23, 2022	227.98	235.66	227.66	230.92	136,735	+5.59(+2.48%)
Nov 22, 2022	228.85	230.15	224.89	225.34	90,270	-4.47(-1.94%)
Nov 21, 2022	230.98	232.56	228.08	229.80	42,033	-1.14(-0.49%)
Nov 18, 2022	230.58	233.27	229.00	230.94	67,594	+0.54(+0.23%)
Nov 17, 2022	233.03	233.17	227.96	230.41	47,299	-4.08(-1.74%)
Nov 16, 2022	233.09	237.77	232.16	234.49	92,426	-0.70(-0.30%)
Nov 15, 2022	233.91	240.03	233.91	235.19	65,059	+2.18(+0.94%)
Nov 14, 2022	229.46	234.37	228.71	233.01	52,727	+2.10(+0.91%)
Nov 11, 2022	226.25	232.06	221.79	230.90	51,006	+3.58(+1.57%)
Nov 10, 2022	224.65	228.88	223.75	227.33	32,406	+7.70(+3.50%)
Nov 09, 2022	220.58	223.55	218.98	219.63	65,381	-0.36(-0.17%)
Nov 08, 2022	216.41	221.24	212.93	219.99	50,604	+3.99(+1.85%)
Nov 07, 2022	218.78	219.79	215.25	216.00	80,786	-2.88(-1.31%)
Nov 04, 2022	216.19	220.82	216.19	218.88	43,716	+5.26(+2.46%)
Nov 03, 2022	216.96	217.82	212.71	213.62	82,265	-5.25(-2.40%)
Nov 02, 2022	223.29	225.87	218.87	218.87	29,206	-4.94(-2.21%)
Nov 01, 2022	225.62	227.30	223.73	223.82	30,210	+0.62(+0.28%)
Oct 31, 2022	215.15	224.35	215.15	223.20	43,347	+6.82(+3.15%)
Oct 28, 2022	213.29	216.38	210.66	216.38	32,511	+2.14(+1.00%)
Oct 27, 2022	212.56	219.45	212.56	214.24	46,677	+1.14(+0.53%)
Oct 26, 2022	212.63	217.67	212.28	213.10	41,548	+1.77(+0.84%)
Oct 25, 2022	212.97	218.05	210.35	211.33	73,971	-5.78(-2.66%)
Oct 24, 2022	212.24	217.24	209.37	217.11	67,249	+6.35(+3.01%)
Oct 21, 2022	206.64	212.82	206.64	210.76	37,483	+4.31(+2.09%)
Oct 20, 2022	207.46	207.62	201.95	206.45	39,963	+0.62(+0.30%)
Oct 19, 2022	207.80	208.04	204.63	205.83	39,417	-3.18(-1.52%)
Oct 18, 2022	209.48	209.90	206.29	209.01	47,744	+1.15(+0.55%)
Oct 17, 2022	205.94	208.67	204.82	207.87	33,815	+5.16(+2.55%)
Oct 14, 2022	200.35	204.72	200.16	202.70	45,645	+0.04(+0.02%)
Oct 13, 2022	195.68	204.11	194.37	202.67	131,918	+5.23(+2.65%)
Oct 12, 2022	195.06	198.44	193.31	197.44	40,285	+1.56(+0.80%)
Oct 11, 2022	197.96	198.31	194.01	195.88	47,788	-2.50(-1.26%)
Oct 10, 2022	202.04	202.23	197.33	198.38	93,097	-0.86(-0.43%)
Oct 07, 2022	199.10	199.96	197.44	199.24	36,340	-0.55(-0.28%)
Oct 06, 2022	200.54	203.34	197.78	199.80	39,829	+2.23(+1.13%)
Oct 05, 2022	198.01	198.82	194.97	197.57	95,798	-1.86(-0.93%)
Oct 04, 2022	196.34	202.12	196.34	199.42	55,015	+4.46(+2.28%)
Oct 03, 2022	188.52	195.73	188.52	194.97	20,933	+7.39(+3.94%)
Sep 30, 2022	191.28	192.20	187.41	187.58	79,158	-2.97(-1.56%)
Sep 29, 2022	189.87	192.33	188.92	190.55	52,479	-2.86(-1.48%)
Sep 28, 2022	190.96	193.77	190.96	193.41	48,518	+2.02(+1.05%)
Sep 27, 2022	187.98	193.97	186.46	191.39	59,793	+6.54(+3.54%)
Sep 26, 2022	190.24	191.00	183.04	184.85	44,326	-7.74(-4.02%)
Sep 23, 2022	198.32	198.32	190.04	192.59	35,416	-8.47(-4.21%)
Sep 22, 2022	201.97	202.32	199.67	201.06	31,591	-2.53(-1.24%)
Sep 21, 2022	205.12	206.31	202.97	203.59	30,792	-3.11(-1.50%)
Sep 20, 2022	207.57	207.80	204.95	206.70	30,804	-1.00(-0.48%)
Sep 19, 2022	204.20	208.29	199.03	207.70	42,797	+1.76(+0.85%)
Sep 16, 2022	204.20	205.94	203.05	205.94	51,654	-0.97(-0.47%)
Sep 15, 2022	208.40	212.28	205.36	206.90	49,828	-1.65(-0.79%)
Sep 14, 2022	209.25	213.04	208.06	208.56	38,135	+0.29(+0.14%)
Sep 13, 2022	209.50	212.60	206.80	208.27	37,658	-5.21(-2.44%)
Sep 12, 2022	211.30	215.38	210.90	213.48	35,341	+3.11(+1.48%)
Sep 09, 2022	208.64	212.17	207.89	210.37	166,963	+4.03(+1.95%)
Sep 08, 2022	205.17	207.02	204.16	206.35	45,409	+1.18(+0.57%)
Sep 07, 2022	202.90	205.75	199.36	205.17	48,197	+3.09(+1.53%)
Sep 06, 2022	205.98	205.98	200.69	202.08	29,312	-2.84(-1.39%)
Sep 02, 2022	205.09	207.11	202.82	204.92	44,344	+3.38(+1.68%)