Grupo Aeroportuario Del Sureste ADR (NY: ASR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	253.08	253.08	236.58	239.76	85,366	-10.81(-4.31%)
Sep 28, 2023	244.26	251.16	243.46	250.58	63,164	+6.42(+2.63%)
Sep 27, 2023	244.57	246.30	243.17	244.16	48,351	-0.45(-0.18%)
Sep 26, 2023	244.52	249.03	243.96	244.60	62,508	-2.40(-0.97%)
Sep 25, 2023	248.78	247.82	245.78	247.00	35,142	-2.63(-1.06%)
Sep 22, 2023	249.71	252.73	249.18	249.64	55,967	-1.33(-0.53%)
Sep 21, 2023	247.96	252.70	246.85	250.97	45,901	+0.59(+0.24%)
Sep 20, 2023	252.96	256.87	249.37	250.37	49,728	+0.87(+0.35%)
Sep 19, 2023	249.18	250.58	247.93	249.50	57,032	+0.50(+0.20%)
Sep 18, 2023	250.81	250.81	242.70	249.00	49,596	-3.29(-1.30%)
Sep 15, 2023	253.35	253.80	250.35	252.29	39,703	-1.83(-0.72%)
Sep 14, 2023	251.55	256.42	250.24	254.13	70,972	+4.32(+1.73%)
Sep 13, 2023	249.52	252.38	247.36	249.81	199,461	+0.00(+0.00%)
Sep 12, 2023	249.07	251.62	248.90	249.81	195,210	+1.18(+0.47%)
Sep 11, 2023	249.73	249.73	246.26	248.62	98,795	+1.85(+0.75%)
Sep 08, 2023	249.47	249.47	244.57	246.77	135,612	-0.85(-0.34%)
Sep 07, 2023	253.30	253.96	247.62	247.62	61,939	-3.15(-1.26%)
Sep 06, 2023	260.38	261.84	250.72	250.77	46,401	-8.38(-3.23%)
Sep 05, 2023	260.69	262.43	258.29	259.15	49,882	-3.96(-1.51%)
Sep 01, 2023	268.11	268.11	261.87	263.12	51,637	-2.58(-0.97%)
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%)