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 29, 2020 92.14 92.14 88.37 90.30 162,453 -1.48(-1.61%)
May 28, 2020 92.33 93.47 90.05 91.78 215,488 +0.96(+1.05%)
May 27, 2020 92.55 92.56 89.99 90.82 171,010 -0.04(-0.05%)
May 26, 2020 89.23 93.28 89.23 90.86 97,018 +3.99(+4.59%)
May 22, 2020 86.49 87.17 84.21 86.88 340,062 +1.20(+1.40%)
May 21, 2020 87.34 87.73 84.86 85.67 97,773 -1.43(-1.64%)
May 20, 2020 85.83 87.51 85.61 87.10 129,735 +2.74(+3.25%)
May 19, 2020 91.19 91.41 84.36 84.36 84,461 -7.10(-7.76%)
May 18, 2020 86.27 92.46 86.27 91.46 69,758 +7.12(+8.44%)
May 15, 2020 87.42 87.54 83.62 84.34 99,309 -3.21(-3.67%)
May 14, 2020 84.54 87.87 84.15 87.55 79,184 +1.40(+1.63%)
May 13, 2020 87.49 89.17 84.55 86.15 63,731 -1.11(-1.28%)
May 12, 2020 88.84 90.32 86.64 87.27 115,409 -1.11(-1.25%)
May 11, 2020 91.49 91.49 88.23 88.37 98,585 -3.94(-4.26%)
May 08, 2020 92.03 93.93 91.43 92.31 75,773 +1.59(+1.76%)
May 07, 2020 96.16 97.46 90.71 90.72 167,127 -4.81(-5.03%)
May 06, 2020 95.20 96.48 95.11 95.52 118,502 +0.24(+0.26%)
May 05, 2020 93.35 97.11 91.00 95.28 176,920 +2.60(+2.80%)
May 04, 2020 82.53 92.93 82.53 92.69 105,121 +9.84(+11.88%)
May 01, 2020 84.77 86.66 80.63 82.84 89,435 -4.01(-4.61%)
Apr 30, 2020 87.09 87.47 84.55 86.85 329,335 -0.80(-0.91%)
Apr 29, 2020 87.12 89.16 86.74 87.65 150,493 +1.86(+2.16%)
Apr 28, 2020 86.20 86.72 85.25 85.80 70,638 +1.19(+1.41%)
Apr 27, 2020 83.17 85.19 82.83 84.60 128,293 +2.29(+2.78%)
Apr 24, 2020 84.04 84.04 80.94 82.31 92,076 -1.72(-2.04%)
Apr 23, 2020 86.58 86.58 83.20 84.03 117,393 -0.68(-0.80%)
Apr 22, 2020 83.93 84.71 82.76 84.71 272,242 +1.96(+2.37%)
Apr 21, 2020 85.46 85.57 81.47 82.75 82,593 -3.15(-3.67%)
Apr 20, 2020 87.52 87.52 85.04 85.90 57,285 -2.52(-2.85%)
Apr 17, 2020 85.75 88.70 85.51 88.42 181,511 +5.19(+6.24%)
Apr 16, 2020 83.91 83.91 81.04 83.23 129,741 +1.14(+1.39%)
Apr 15, 2020 82.11 83.03 81.40 82.08 65,329 -1.53(-1.83%)
Apr 14, 2020 83.40 84.68 82.81 83.62 190,458 +1.39(+1.70%)
Apr 13, 2020 83.46 83.46 80.17 82.22 80,505 -0.08(-0.10%)
Apr 09, 2020 84.00 84.18 80.56 82.30 148,102 +2.81(+3.54%)
Apr 08, 2020 85.36 85.36 77.97 79.49 94,815 +1.59(+2.05%)
Apr 07, 2020 79.89 82.86 77.10 77.90 76,369 +1.13(+1.48%)
Apr 06, 2020 72.90 79.75 72.90 76.76 66,984 +4.17(+5.75%)
Apr 03, 2020 76.96 77.52 71.49 72.59 67,622 -5.30(-6.80%)
Apr 02, 2020 78.03 81.26 77.00 77.89 77,352 +0.09(+0.11%)
Apr 01, 2020 78.68 80.26 77.53 77.80 94,641 -4.20(-5.12%)
Mar 31, 2020 83.40 84.72 81.34 82.00 275,373 -1.71(-2.04%)
Mar 30, 2020 87.48 87.48 82.56 83.70 133,678 -1.75(-2.05%)
Mar 27, 2020 87.10 88.96 83.85 85.46 84,154 -4.68(-5.19%)
Mar 26, 2020 89.11 91.44 86.26 90.13 81,001 +2.18(+2.48%)
Mar 25, 2020 83.62 89.98 82.93 87.96 104,554 +4.55(+5.45%)
Mar 24, 2020 75.67 83.59 75.63 83.41 156,534 +10.26(+14.03%)
Mar 23, 2020 73.10 75.62 72.02 73.15 135,955 -0.85(-1.15%)
Mar 20, 2020 78.85 80.36 71.77 74.00 125,370 -3.82(-4.90%)
Mar 19, 2020 85.70 85.70 77.74 77.82 77,813 -8.91(-10.27%)
Mar 18, 2020 94.94 94.94 85.28 86.73 77,170 -12.26(-12.38%)
Mar 17, 2020 102.08 102.08 93.78 98.98 112,273 -1.68(-1.67%)
Mar 16, 2020 103.35 107.76 100.10 100.66 125,599 -16.85(-14.34%)
Mar 13, 2020 119.28 120.11 113.42 117.51 101,605 +2.40(+2.09%)
Mar 12, 2020 121.11 121.94 103.05 115.11 126,242 -9.31(-7.48%)
Mar 11, 2020 128.30 128.30 122.44 124.42 51,060 -6.52(-4.98%)
Mar 10, 2020 131.35 131.67 123.83 130.94 109,648 +4.35(+3.43%)
Mar 09, 2020 122.94 130.62 121.60 126.59 118,808 -8.14(-6.04%)
Mar 06, 2020 133.27 136.48 132.21 134.73 125,485 -1.65(-1.21%)
Mar 05, 2020 143.72 145.34 135.58 136.38 80,399 -10.09(-6.89%)
Mar 04, 2020 144.58 146.77 142.49 146.47 100,543 +3.41(+2.38%)
Mar 03, 2020 143.60 145.20 141.98 143.06 57,673 +1.06(+0.75%)
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.