Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

324.93 -1.57 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 146.18 146.18 146.18 85,947 +1.36(+0.94%)
Dec 30, 2020 146.52 147.39 144.17 144.82 85,947 -1.21(-0.83%)
Dec 29, 2020 142.29 146.52 141.44 146.03 60,748 +4.48(+3.16%)
Dec 28, 2020 143.14 143.18 138.27 141.55 51,861 -0.52(-0.37%)
Dec 24, 2020 142.73 143.03 141.83 142.07 14,329 -0.58(-0.41%)
Dec 23, 2020 142.91 143.37 139.00 142.66 110,712 +1.05(+0.74%)
Dec 22, 2020 141.70 142.71 140.47 141.60 129,689 -0.21(-0.15%)
Dec 21, 2020 145.49 145.49 140.33 141.82 112,267 -5.96(-4.03%)
Dec 18, 2020 147.69 150.67 145.17 147.77 78,980 -0.48(-0.32%)
Dec 17, 2020 144.71 149.11 144.71 148.25 96,166 +4.58(+3.19%)
Dec 16, 2020 141.68 143.69 140.12 143.67 69,563 +1.68(+1.18%)
Dec 15, 2020 139.93 142.10 138.78 141.99 61,393 +1.96(+1.40%)
Dec 14, 2020 139.54 141.09 137.86 140.03 104,560 +0.50(+0.36%)
Dec 11, 2020 138.72 141.32 136.98 139.53 211,216 -0.52(-0.37%)
Dec 10, 2020 137.66 141.01 136.69 140.05 64,069 +1.37(+0.98%)
Dec 09, 2020 134.78 139.96 134.78 138.69 75,124 +2.75(+2.02%)
Dec 08, 2020 135.96 138.36 135.00 135.94 47,798 +0.77(+0.57%)
Dec 07, 2020 135.14 135.63 133.80 135.17 53,126 -0.54(-0.40%)
Dec 04, 2020 134.27 137.93 134.27 135.71 67,133 -1.26(-0.92%)
Dec 03, 2020 138.54 138.54 135.70 136.97 43,329 -0.23(-0.17%)
Dec 02, 2020 136.76 137.77 136.22 137.20 62,048 +0.00(+0.00%)
Dec 01, 2020 135.04 139.96 135.04 137.20 90,319 +4.70(+3.55%)
Nov 30, 2020 135.04 135.58 131.77 132.50 83,290 -2.90(-2.14%)
Nov 27, 2020 136.58 136.72 135.09 135.40 18,052 -0.27(-0.20%)
Nov 25, 2020 137.73 139.12 135.09 135.66 67,697 -2.82(-2.04%)
Nov 24, 2020 139.65 141.35 138.14 138.48 93,240 +0.46(+0.33%)
Nov 23, 2020 138.74 140.26 135.59 138.02 41,739 +1.02(+0.74%)
Nov 20, 2020 138.79 138.85 135.95 137.00 42,310 -1.88(-1.35%)
Nov 19, 2020 136.69 138.97 133.74 138.88 39,922 +3.05(+2.24%)
Nov 18, 2020 137.41 140.19 135.35 135.83 87,656 -1.91(-1.39%)
Nov 17, 2020 137.38 138.70 135.14 137.75 45,965 +0.37(+0.27%)
Nov 16, 2020 139.02 143.00 136.92 137.38 58,117 +2.65(+1.97%)
Nov 13, 2020 133.58 134.98 132.27 134.73 44,229 +2.50(+1.89%)
Nov 12, 2020 131.81 133.77 131.19 132.23 99,764 -1.14(-0.86%)
Nov 11, 2020 134.51 135.97 131.81 133.37 106,446 -0.71(-0.53%)
Nov 10, 2020 133.21 134.72 130.28 134.08 105,628 +1.35(+1.01%)
Nov 09, 2020 126.89 134.80 124.28 132.73 149,261 +18.98(+16.69%)
Nov 06, 2020 116.96 117.65 113.74 113.75 48,178 +0.52(+0.46%)
Nov 05, 2020 109.64 113.92 108.88 113.22 48,004 +4.91(+4.53%)
Nov 04, 2020 105.20 110.32 104.99 108.31 28,979 +2.97(+2.82%)
Nov 03, 2020 103.27 105.45 102.32 105.34 45,981 +3.76(+3.70%)
Nov 02, 2020 102.17 102.37 101.04 101.59 20,187 -0.65(-0.63%)
Oct 30, 2020 100.79 102.39 100.21 102.23 73,903 +1.93(+1.93%)
Oct 29, 2020 102.88 103.28 99.59 100.30 70,695 -2.92(-2.83%)
Oct 28, 2020 105.15 105.56 103.23 103.23 184,707 -3.85(-3.60%)
Oct 27, 2020 107.63 107.95 106.44 107.08 60,570 -0.83(-0.77%)
Oct 26, 2020 107.88 108.16 106.08 107.92 60,407 -1.62(-1.48%)
Oct 23, 2020 107.33 109.77 106.59 109.54 60,814 +2.14(+1.99%)
Oct 22, 2020 107.63 108.55 106.24 107.40 64,391 +0.53(+0.50%)
Oct 21, 2020 104.66 107.68 104.13 106.87 74,758 +3.09(+2.97%)
Oct 20, 2020 100.00 103.78 100.00 103.78 56,417 +4.25(+4.27%)
Oct 19, 2020 101.21 101.30 99.27 99.53 24,532 -0.98(-0.98%)
Oct 16, 2020 99.72 101.07 99.44 100.52 39,941 +0.49(+0.49%)
Oct 15, 2020 99.30 102.00 99.01 100.03 46,919 -0.12(-0.12%)
Oct 14, 2020 102.13 102.67 99.46 100.14 80,816 -1.33(-1.31%)
Oct 13, 2020 104.41 104.41 101.30 101.47 108,620 -3.96(-3.76%)
Oct 12, 2020 103.47 105.62 103.47 105.43 48,091 +1.68(+1.62%)
Oct 09, 2020 102.57 104.30 102.16 103.75 64,312 +1.20(+1.17%)
Oct 08, 2020 102.12 103.38 101.23 102.55 51,116 +0.59(+0.58%)
Oct 07, 2020 99.82 103.03 98.45 101.96 80,018 +1.65(+1.64%)
Oct 06, 2020 102.39 102.39 99.04 100.31 99,459 -1.59(-1.57%)
Oct 05, 2020 100.27 102.51 100.27 101.91 32,896 +2.36(+2.37%)
Oct 02, 2020 96.62 100.04 95.99 99.55 43,100 +1.33(+1.35%)
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.