Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

317.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 154.82 155.25 152.33 153.60 34,993 -0.52(-0.34%)
Apr 29, 2021 157.89 158.73 152.84 154.13 37,940 -2.32(-1.48%)
Apr 28, 2021 157.36 157.37 154.64 156.45 26,136 -0.09(-0.06%)
Apr 27, 2021 156.41 158.01 155.22 156.54 24,658 -0.40(-0.25%)
Apr 26, 2021 160.47 160.47 155.63 156.94 19,342 -4.40(-2.73%)
Apr 23, 2021 160.18 162.71 158.68 161.33 49,389 +0.15(+0.09%)
Apr 22, 2021 162.16 162.61 161.07 161.18 37,389 +0.43(+0.27%)
Apr 21, 2021 155.99 162.36 155.99 160.75 45,839 +3.84(+2.45%)
Apr 20, 2021 158.53 158.62 155.44 156.91 61,545 -3.00(-1.87%)
Apr 19, 2021 163.57 163.69 159.47 159.91 28,770 -2.93(-1.80%)
Apr 16, 2021 161.46 163.95 160.70 162.83 27,574 +0.24(+0.15%)
Apr 15, 2021 163.47 165.25 162.51 162.59 31,663 -1.41(-0.86%)
Apr 14, 2021 162.60 166.82 162.60 164.00 30,351 -0.24(-0.15%)
Apr 13, 2021 159.43 164.94 158.72 164.24 52,715 +4.70(+2.95%)
Apr 12, 2021 163.14 163.32 158.22 159.54 43,459 -6.88(-4.13%)
Apr 09, 2021 170.89 170.89 163.56 166.42 55,923 -3.71(-2.18%)
Apr 08, 2021 167.16 172.24 166.83 170.13 68,669 +3.10(+1.85%)
Apr 07, 2021 164.40 168.39 164.40 167.03 60,464 +1.40(+0.84%)
Apr 06, 2021 167.04 167.04 164.93 165.63 44,844 +1.14(+0.69%)
Apr 05, 2021 163.13 166.07 160.97 164.50 47,843 +1.11(+0.68%)
Apr 01, 2021 161.99 165.09 160.93 163.38 68,547 +2.83(+1.77%)
Mar 31, 2021 158.10 161.04 155.68 160.55 131,873 +3.68(+2.34%)
Mar 30, 2021 156.54 157.24 153.02 156.87 49,763 +1.41(+0.91%)
Mar 29, 2021 151.39 157.13 150.06 155.47 82,274 +2.00(+1.31%)
Mar 26, 2021 152.23 153.78 148.74 153.46 79,953 +3.07(+2.04%)
Mar 25, 2021 153.70 153.70 148.19 150.39 56,327 -3.53(-2.29%)
Mar 24, 2021 155.93 157.42 153.45 153.92 44,388 -0.97(-0.62%)
Mar 23, 2021 162.04 162.04 154.26 154.89 37,584 -6.97(-4.31%)
Mar 22, 2021 161.26 162.67 160.33 161.86 50,056 +0.62(+0.39%)
Mar 19, 2021 170.46 171.57 158.74 161.24 190,138 -11.33(-6.57%)
Mar 18, 2021 169.52 175.05 169.52 172.57 80,520 +3.26(+1.93%)
Mar 17, 2021 164.41 171.21 164.41 169.31 62,230 +5.03(+3.06%)
Mar 16, 2021 160.85 164.65 160.85 164.28 58,382 +1.91(+1.17%)
Mar 15, 2021 158.57 163.66 158.43 162.37 35,695 +2.98(+1.87%)
Mar 12, 2021 154.53 159.64 154.02 159.39 84,826 +4.48(+2.89%)
Mar 11, 2021 153.42 156.62 152.50 154.91 53,561 +2.46(+1.61%)
Mar 10, 2021 150.81 153.14 149.70 152.46 51,870 +1.52(+1.01%)
Mar 09, 2021 151.64 156.12 149.68 150.94 66,219 +1.12(+0.75%)
Mar 08, 2021 154.08 154.08 149.29 149.82 137,965 -4.87(-3.15%)
Mar 05, 2021 159.71 160.87 153.07 154.69 81,393 -3.40(-2.15%)
Mar 04, 2021 166.61 167.41 157.31 158.09 46,117 -7.43(-4.49%)
Mar 03, 2021 168.01 168.01 164.35 165.52 83,202 -3.34(-1.98%)
Mar 02, 2021 165.84 169.88 164.66 168.87 56,974 +1.75(+1.05%)
Mar 01, 2021 171.72 171.80 166.65 167.11 58,638 -0.98(-0.59%)
Feb 26, 2021 168.23 169.86 165.59 168.10 46,510 +0.86(+0.51%)
Feb 25, 2021 170.67 170.82 164.54 167.24 117,030 -0.40(-0.24%)
Feb 24, 2021 161.50 168.83 161.50 167.64 70,561 +5.58(+3.44%)
Feb 23, 2021 154.15 163.29 152.58 162.06 61,153 +8.69(+5.66%)
Feb 22, 2021 155.31 156.86 153.37 153.37 40,158 -2.98(-1.91%)
Feb 19, 2021 156.46 158.07 156.20 156.35 34,882 -0.51(-0.33%)
Feb 18, 2021 159.88 161.35 155.32 156.86 53,594 -4.93(-3.05%)
Feb 17, 2021 154.72 162.30 154.62 161.79 54,089 +5.75(+3.69%)
Feb 16, 2021 155.28 156.67 154.61 156.04 32,254 +2.25(+1.46%)
Feb 12, 2021 151.61 154.09 151.18 153.79 36,543 +0.65(+0.42%)
Feb 11, 2021 155.64 157.03 151.34 153.14 49,564 -2.07(-1.33%)
Feb 10, 2021 156.22 156.22 153.59 155.21 74,715 -0.51(-0.33%)
Feb 09, 2021 158.66 159.61 155.73 155.73 135,659 -1.72(-1.09%)
Feb 08, 2021 154.19 158.18 154.19 157.44 147,767 +3.01(+1.95%)
Feb 05, 2021 148.67 154.47 145.87 154.44 89,034 +5.35(+3.59%)
Feb 04, 2021 150.06 150.81 147.63 149.09 46,883 +0.21(+0.14%)
Feb 03, 2021 150.82 151.17 147.85 148.88 77,849 -1.95(-1.29%)
Feb 02, 2021 149.35 152.25 148.19 150.83 54,633 +1.53(+1.02%)
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.