Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

288.20 -1.06 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 133.78 133.78 128.09 133.46 188,208 -1.18(-0.88%)
May 30, 2019 136.35 137.41 134.64 134.64 178,833 -1.23(-0.90%)
May 29, 2019 134.52 136.18 133.39 135.87 90,969 +0.64(+0.47%)
May 28, 2019 136.19 137.44 135.11 135.23 65,073 -1.28(-0.94%)
May 24, 2019 137.12 137.45 136.01 136.51 43,012 +0.24(+0.18%)
May 23, 2019 134.71 138.09 134.35 136.27 70,382 +1.01(+0.75%)
May 22, 2019 135.41 135.87 134.67 135.26 38,593 +0.56(+0.42%)
May 21, 2019 135.14 135.89 134.36 134.69 42,692 -0.18(-0.13%)
May 20, 2019 135.29 136.02 134.79 134.87 23,661 -0.27(-0.20%)
May 17, 2019 131.61 135.88 131.60 135.14 56,438 +1.73(+1.30%)
May 16, 2019 135.83 135.83 133.33 133.41 64,451 -2.04(-1.50%)
May 15, 2019 135.91 136.17 133.40 135.44 117,560 -1.74(-1.27%)
May 14, 2019 136.86 138.52 135.13 137.18 113,463 +1.10(+0.81%)
May 13, 2019 135.51 138.53 135.32 136.08 150,280 -2.05(-1.48%)
May 10, 2019 136.59 139.11 134.77 138.13 50,616 +0.79(+0.58%)
May 09, 2019 136.06 138.51 134.00 137.34 69,524 -0.53(-0.38%)
May 08, 2019 138.10 140.26 137.10 137.87 73,442 -0.25(-0.18%)
May 07, 2019 136.29 138.29 134.40 138.12 49,055 +0.81(+0.59%)
May 06, 2019 135.95 138.50 135.52 137.31 64,792 -0.98(-0.71%)
May 03, 2019 137.40 139.25 136.38 138.29 44,200 +1.64(+1.20%)
May 02, 2019 135.46 138.06 135.46 136.65 83,087 +0.35(+0.26%)
May 01, 2019 138.97 139.06 136.27 136.29 51,972 -2.20(-1.59%)
Apr 30, 2019 132.72 138.96 132.64 138.49 89,390 +5.10(+3.82%)
Apr 29, 2019 138.22 140.36 133.13 133.39 78,732 -4.38(-3.18%)
Apr 26, 2019 139.20 139.20 135.85 137.76 101,114 -0.78(-0.57%)
Apr 25, 2019 135.74 138.76 134.32 138.55 51,510 +1.54(+1.12%)
Apr 24, 2019 137.42 138.04 134.93 137.01 85,521 +0.19(+0.14%)
Apr 23, 2019 136.27 137.40 134.70 136.82 53,300 +0.32(+0.23%)
Apr 22, 2019 136.38 138.81 136.17 136.50 50,597 -0.98(-0.72%)
Apr 18, 2019 137.77 138.50 136.94 137.49 33,387 -0.72(-0.52%)
Apr 17, 2019 136.63 139.04 136.38 138.20 60,180 +2.04(+1.50%)
Apr 16, 2019 134.63 136.71 134.63 136.17 28,105 +1.11(+0.82%)
Apr 15, 2019 134.85 136.67 134.53 135.06 43,298 -0.50(-0.37%)
Apr 12, 2019 136.49 137.37 134.56 135.56 38,615 -1.46(-1.06%)
Apr 11, 2019 138.04 138.04 135.71 137.02 51,085 -0.13(-0.09%)
Apr 10, 2019 140.31 141.19 136.13 137.14 66,267 -3.00(-2.14%)
Apr 09, 2019 138.26 141.22 137.24 140.15 86,783 +2.28(+1.65%)
Apr 08, 2019 139.18 140.20 137.20 137.87 113,425 -1.45(-1.04%)
Apr 05, 2019 137.97 139.31 137.07 139.31 55,250 +2.36(+1.72%)
Apr 04, 2019 135.43 137.39 135.43 136.96 70,730 +1.03(+0.76%)
Apr 03, 2019 135.18 139.43 134.97 135.93 79,199 +1.05(+0.78%)
Apr 02, 2019 135.29 135.29 133.41 134.88 76,169 -0.08(-0.06%)
Apr 01, 2019 136.75 136.75 134.14 134.96 76,655 -1.18(-0.87%)
Mar 29, 2019 132.32 136.38 132.32 136.14 106,580 +4.60(+3.50%)
Mar 28, 2019 129.75 133.31 128.78 131.54 80,104 +1.35(+1.03%)
Mar 27, 2019 130.79 131.34 129.21 130.19 79,277 -0.64(-0.49%)
Mar 26, 2019 131.13 133.72 129.72 130.83 65,459 -0.98(-0.74%)
Mar 25, 2019 130.00 133.49 129.16 131.81 99,398 +2.36(+1.82%)
Mar 22, 2019 135.74 137.14 129.24 129.45 64,874 -7.02(-5.14%)
Mar 21, 2019 138.09 139.66 136.19 136.47 79,149 -2.14(-1.54%)
Mar 20, 2019 138.36 139.41 135.78 138.61 58,117 +1.04(+0.76%)
Mar 19, 2019 137.90 138.35 136.50 137.56 90,058 +0.38(+0.28%)
Mar 18, 2019 134.22 137.58 134.22 137.18 97,036 +2.40(+1.78%)
Mar 15, 2019 132.66 134.88 132.23 134.79 150,186 +2.63(+1.99%)
Mar 14, 2019 131.88 132.64 128.99 132.15 114,190 +0.42(+0.32%)
Mar 13, 2019 132.18 133.28 129.84 131.73 70,840 -1.05(-0.79%)
Mar 12, 2019 136.31 136.35 132.47 132.78 88,281 -2.62(-1.93%)
Mar 11, 2019 137.60 137.63 134.76 135.40 58,180 +0.86(+0.64%)
Mar 08, 2019 131.64 135.21 131.34 134.54 37,071 +2.28(+1.72%)
Mar 07, 2019 137.81 137.81 132.26 132.26 68,050 -5.50(-4.00%)
Mar 06, 2019 137.13 138.01 133.99 137.76 66,638 -0.44(-0.32%)
Mar 05, 2019 138.34 139.91 138.13 138.20 57,939 -0.49(-0.35%)
Mar 04, 2019 139.94 139.94 137.52 138.69 53,682 -1.19(-0.85%)
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.