Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

288.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 87.68 91.02 87.21 90.62 160,543 +2.56(+2.91%)
May 30, 2013 88.02 88.66 87.75 88.06 139,495 -0.11(-0.13%)
May 29, 2013 87.86 88.54 87.86 88.17 105,023 -0.09(-0.10%)
May 28, 2013 88.12 89.22 87.95 88.26 115,555 +0.79(+0.91%)
May 24, 2013 87.63 87.79 86.73 87.47 44,410 -0.49(-0.56%)
May 23, 2013 85.82 88.31 85.28 87.96 202,844 +1.20(+1.39%)
May 22, 2013 87.05 89.09 85.84 86.76 115,018 -0.58(-0.67%)
May 21, 2013 88.14 88.66 86.21 87.34 102,343 -0.94(-1.06%)
May 20, 2013 88.48 89.00 88.07 88.28 152,088 -0.27(-0.31%)
May 17, 2013 89.39 89.39 88.06 88.55 115,733 -0.20(-0.22%)
May 16, 2013 89.14 89.56 88.15 88.75 203,658 -0.71(-0.79%)
May 15, 2013 89.34 90.38 88.88 89.46 80,339 +1.13(+1.28%)
May 13, 2013 88.26 88.62 87.61 88.33 74,239 -0.07(-0.08%)
May 10, 2013 88.64 89.36 87.15 88.40 121,974 -0.17(-0.19%)
May 09, 2013 92.05 92.05 88.55 88.57 99,225 -2.50(-2.75%)
May 08, 2013 88.12 91.07 88.12 91.07 321,496 +2.94(+3.34%)
May 07, 2013 86.84 88.43 86.74 88.12 143,876 +1.24(+1.43%)
May 06, 2013 87.09 87.78 86.52 86.88 130,259 -0.52(-0.59%)
May 03, 2013 89.08 88.60 87.39 87.39 171,104 -1.11(-1.26%)
May 02, 2013 88.67 90.71 88.37 88.51 364,011 +0.15(+0.17%)
May 01, 2013 90.65 91.42 88.01 88.36 85,320 -2.98(-3.26%)
Apr 30, 2013 88.37 91.44 88.37 91.34 497,787 +2.66(+3.00%)
Apr 29, 2013 88.54 89.77 88.33 88.68 113,578 +0.77(+0.87%)
Apr 26, 2013 88.32 88.31 87.78 87.92 114,770 +0.11(+0.13%)
Apr 25, 2013 89.99 90.10 86.98 87.81 287,547 -2.22(-2.47%)
Apr 24, 2013 91.46 92.22 89.33 90.03 151,472 -1.58(-1.73%)
Apr 23, 2013 92.24 93.22 90.67 91.61 270,380 -0.75(-0.81%)
Apr 22, 2013 99.50 99.50 91.27 92.36 389,563 -6.90(-6.95%)
Apr 19, 2013 97.58 100.69 97.15 99.26 114,546 +1.88(+1.93%)
Apr 18, 2013 99.34 100.17 97.37 97.37 134,771 -1.95(-1.96%)
Apr 17, 2013 102.30 103.58 99.04 99.32 193,555 -4.81(-4.62%)
Apr 16, 2013 101.73 104.23 101.67 104.14 70,814 +3.03(+3.00%)
Apr 15, 2013 100.26 103.01 100.26 101.11 126,397 +0.54(+0.53%)
Apr 12, 2013 101.38 102.95 99.60 100.57 171,086 -1.15(-1.13%)
Apr 11, 2013 100.97 103.13 100.97 101.72 121,454 +0.93(+0.93%)
Apr 10, 2013 101.44 103.42 100.52 100.78 243,330 -0.52(-0.51%)
Apr 09, 2013 103.50 103.50 101.12 101.30 102,877 -1.73(-1.68%)
Apr 08, 2013 103.40 103.84 102.51 103.03 75,576 +0.17(+0.16%)
Apr 05, 2013 101.93 103.74 101.14 102.86 341,572 -0.14(-0.14%)
Apr 04, 2013 102.74 103.09 102.17 103.00 92,221 +0.89(+0.87%)
Apr 03, 2013 102.22 103.51 100.83 102.11 83,340 -0.08(-0.08%)
Apr 02, 2013 102.07 103.00 101.55 102.19 227,992 +0.21(+0.21%)
Apr 01, 2013 101.10 102.08 101.10 101.97 57,165 +1.39(+1.38%)
Mar 28, 2013 100.04 101.18 99.83 100.58 64,984 +0.49(+0.49%)
Mar 27, 2013 100.52 100.97 99.21 100.09 93,766 -1.05(-1.03%)
Mar 26, 2013 99.13 101.36 99.13 101.14 142,170 +2.08(+2.10%)
Mar 25, 2013 98.48 99.96 98.43 99.05 87,139 +0.81(+0.82%)
Mar 22, 2013 97.90 98.66 97.47 98.24 72,500 +1.02(+1.05%)
Mar 21, 2013 98.29 98.61 96.93 97.22 107,016 -1.19(-1.21%)
Mar 20, 2013 97.15 98.78 97.15 98.41 200,158 +1.81(+1.87%)
Mar 19, 2013 97.06 98.04 95.25 96.60 158,888 -0.17(-0.17%)
Mar 18, 2013 95.20 97.07 95.14 96.77 54,349 +0.54(+0.56%)
Mar 15, 2013 97.27 97.65 96.03 96.23 173,051 -1.77(-1.80%)
Mar 14, 2013 96.44 98.15 96.44 98.00 116,065 +1.30(+1.34%)
Mar 13, 2013 99.52 99.74 96.41 96.70 203,422 -2.50(-2.52%)
Mar 12, 2013 99.04 99.96 98.54 99.21 111,168 -0.14(-0.14%)
Mar 11, 2013 99.18 100.10 98.84 99.35 102,854 +0.44(+0.45%)
Mar 08, 2013 98.91 99.63 97.94 98.91 107,189 +0.32(+0.33%)
Mar 07, 2013 98.33 98.92 97.78 98.58 97,452 +0.11(+0.11%)
Mar 06, 2013 98.75 99.63 97.46 98.47 117,191 +0.06(+0.06%)
Mar 05, 2013 96.96 99.07 96.92 98.41 184,633 +1.71(+1.77%)
Mar 04, 2013 95.88 97.12 95.80 96.70 96,295 +0.52(+0.54%)
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.