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 29, 2020 92.15 92.15 88.38 90.31 162,439 -1.48(-1.61%)
May 28, 2020 92.34 93.48 90.06 91.79 215,469 +0.96(+1.05%)
May 27, 2020 92.55 92.57 90.00 90.83 170,995 -0.04(-0.05%)
May 26, 2020 89.23 93.29 89.23 90.87 97,010 +3.99(+4.59%)
May 22, 2020 86.50 87.18 84.22 86.88 340,032 +1.20(+1.40%)
May 21, 2020 87.34 87.74 84.87 85.68 97,764 -1.43(-1.64%)
May 20, 2020 85.84 87.52 85.62 87.11 129,724 +2.74(+3.25%)
May 19, 2020 91.19 91.42 84.37 84.37 84,453 -7.10(-7.76%)
May 18, 2020 86.27 92.47 86.27 91.46 69,752 +7.12(+8.44%)
May 15, 2020 87.43 87.54 83.62 84.35 99,300 -3.21(-3.67%)
May 14, 2020 84.55 87.88 84.16 87.56 79,177 +1.40(+1.63%)
May 13, 2020 87.50 89.18 84.56 86.16 63,725 -1.12(-1.28%)
May 12, 2020 88.85 90.33 86.65 87.27 115,399 -1.11(-1.25%)
May 11, 2020 91.50 91.50 88.23 88.38 98,577 -3.94(-4.27%)
May 08, 2020 92.04 93.94 91.44 92.32 75,766 +1.59(+1.76%)
May 07, 2020 96.17 97.47 90.72 90.72 167,112 -4.81(-5.03%)
May 06, 2020 95.21 96.49 95.11 95.53 118,492 +0.24(+0.26%)
May 05, 2020 93.36 97.12 91.00 95.29 176,905 +2.60(+2.80%)
May 04, 2020 82.54 92.94 82.54 92.69 105,112 +9.84(+11.88%)
May 01, 2020 84.77 86.67 80.64 82.85 89,427 -4.01(-4.61%)
Apr 30, 2020 87.10 87.48 84.55 86.86 329,306 -0.80(-0.91%)
Apr 29, 2020 87.13 89.17 86.75 87.66 150,479 +1.86(+2.16%)
Apr 28, 2020 86.21 86.73 85.25 85.80 70,631 +1.19(+1.41%)
Apr 27, 2020 83.18 85.19 82.84 84.61 128,282 +2.29(+2.78%)
Apr 24, 2020 84.05 84.05 80.95 82.32 92,068 -1.72(-2.04%)
Apr 23, 2020 86.59 86.59 83.21 84.03 117,383 -0.68(-0.80%)
Apr 22, 2020 83.94 84.71 82.77 84.71 272,218 +1.96(+2.37%)
Apr 21, 2020 85.46 85.58 81.48 82.75 82,585 -3.15(-3.67%)
Apr 20, 2020 87.53 87.53 85.04 85.91 57,280 -2.52(-2.85%)
Apr 17, 2020 85.76 88.70 85.52 88.42 181,496 +5.19(+6.24%)
Apr 16, 2020 83.91 83.91 81.05 83.23 129,730 +1.14(+1.39%)
Apr 15, 2020 82.12 83.03 81.40 82.09 65,323 -1.53(-1.83%)
Apr 14, 2020 83.41 84.69 82.82 83.62 190,442 +1.39(+1.69%)
Apr 13, 2020 83.47 83.47 80.17 82.23 80,498 -0.08(-0.10%)
Apr 09, 2020 84.01 84.18 80.57 82.31 148,089 +2.81(+3.54%)
Apr 08, 2020 85.37 85.37 77.98 79.50 94,807 +1.59(+2.05%)
Apr 07, 2020 79.90 82.87 77.10 77.90 76,362 +1.13(+1.48%)
Apr 06, 2020 72.91 79.76 72.91 76.77 66,979 +4.17(+5.75%)
Apr 03, 2020 76.97 77.53 71.50 72.60 67,616 -5.30(-6.80%)
Apr 02, 2020 78.03 81.26 77.01 77.89 77,345 +0.09(+0.11%)
Apr 01, 2020 78.69 80.26 77.54 77.81 94,632 -4.20(-5.12%)
Mar 31, 2020 83.41 84.73 81.35 82.00 275,349 -1.71(-2.04%)
Mar 30, 2020 87.49 87.49 82.57 83.71 133,666 -1.75(-2.05%)
Mar 27, 2020 87.11 88.97 83.86 85.46 84,147 -4.68(-5.19%)
Mar 26, 2020 89.11 91.45 86.26 90.14 80,994 +2.18(+2.48%)
Mar 25, 2020 83.62 89.99 82.94 87.96 104,545 +4.55(+5.45%)
Mar 24, 2020 75.68 83.60 75.64 83.42 156,520 +10.26(+14.03%)
Mar 23, 2020 73.11 75.63 72.02 73.15 135,944 -0.85(-1.15%)
Mar 20, 2020 78.86 80.37 71.78 74.01 125,359 -3.82(-4.90%)
Mar 19, 2020 85.71 85.71 77.75 77.82 77,806 -8.91(-10.27%)
Mar 18, 2020 94.95 94.95 85.29 86.73 77,163 -12.26(-12.38%)
Mar 17, 2020 102.08 102.08 93.79 98.99 112,263 -1.68(-1.67%)
Mar 16, 2020 103.36 107.77 100.11 100.67 125,588 -16.85(-14.34%)
Mar 13, 2020 119.29 120.12 113.42 117.52 101,596 +2.40(+2.09%)
Mar 12, 2020 121.12 121.95 103.06 115.11 126,231 -9.31(-7.48%)
Mar 11, 2020 128.31 128.31 122.45 124.43 51,056 -6.52(-4.98%)
Mar 10, 2020 131.36 131.68 123.84 130.95 109,639 +4.35(+3.43%)
Mar 09, 2020 122.95 130.63 121.61 126.61 118,797 -8.14(-6.04%)
Mar 06, 2020 133.28 136.50 132.22 134.74 125,474 -1.65(-1.21%)
Mar 05, 2020 143.73 145.35 135.59 136.39 80,392 -10.10(-6.89%)
Mar 04, 2020 144.59 146.78 142.50 146.48 100,534 +3.41(+2.38%)
Mar 03, 2020 143.61 145.21 141.99 143.08 57,668 +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.