Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

291.72 +3.52 (+1.22%)
Streaming Delayed Price Updated: 12:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 139.53 139.53 135.84 136.51 85,065 -4.41(-3.13%)
Jan 28, 2021 143.03 143.56 137.56 140.92 47,775 -0.80(-0.57%)
Jan 27, 2021 141.00 142.89 136.97 141.72 87,142 -1.45(-1.01%)
Jan 26, 2021 141.06 144.67 139.31 143.16 79,234 +3.86(+2.77%)
Jan 25, 2021 138.84 140.26 135.35 139.31 45,593 -0.88(-0.63%)
Jan 22, 2021 139.50 140.35 136.05 140.19 49,937 -1.10(-0.78%)
Jan 21, 2021 144.38 144.38 139.66 141.28 21,026 -0.55(-0.39%)
Jan 20, 2021 144.12 144.55 141.23 141.83 34,952 -2.61(-1.80%)
Jan 19, 2021 143.81 146.16 143.24 144.44 34,356 +1.71(+1.20%)
Jan 15, 2021 145.57 146.16 142.00 142.73 49,592 -4.15(-2.82%)
Jan 14, 2021 147.06 147.57 145.19 146.88 62,883 +0.92(+0.63%)
Jan 13, 2021 146.70 147.76 145.00 145.95 57,431 -0.75(-0.51%)
Jan 12, 2021 149.51 151.23 145.51 146.70 69,376 -3.12(-2.08%)
Jan 11, 2021 150.64 150.64 148.84 149.82 34,515 -1.50(-0.99%)
Jan 08, 2021 152.44 152.99 149.43 151.32 60,039 +0.78(+0.52%)
Jan 07, 2021 155.89 158.50 150.15 150.54 58,311 -5.27(-3.38%)
Jan 06, 2021 146.65 157.41 146.65 155.81 66,407 +10.43(+7.17%)
Jan 05, 2021 143.22 145.48 142.94 145.38 31,242 +2.18(+1.52%)
Jan 04, 2021 145.32 145.39 141.93 143.21 81,436 -0.46(-0.32%)
Dec 31, 2020 143.67 143.67 143.67 87,447 +1.33(+0.94%)
Dec 30, 2020 144.01 144.86 141.70 142.34 87,447 -1.18(-0.82%)
Dec 29, 2020 139.84 144.01 139.02 143.52 61,808 +4.40(+3.16%)
Dec 28, 2020 140.68 140.72 135.90 139.12 52,767 -0.51(-0.37%)
Dec 24, 2020 140.28 140.58 139.40 139.64 14,579 -0.58(-0.41%)
Dec 23, 2020 140.46 140.91 136.61 140.21 112,644 +1.04(+0.74%)
Dec 22, 2020 139.27 140.26 138.06 139.18 131,952 -0.21(-0.15%)
Dec 21, 2020 142.99 142.99 137.92 139.38 114,226 -5.85(-4.03%)
Dec 18, 2020 145.16 148.09 142.68 145.24 80,358 -0.47(-0.32%)
Dec 17, 2020 142.22 146.55 142.22 145.71 97,844 +4.50(+3.19%)
Dec 16, 2020 139.25 141.22 137.72 141.20 70,777 +1.65(+1.18%)
Dec 15, 2020 137.53 139.66 136.40 139.56 62,465 +1.92(+1.40%)
Dec 14, 2020 137.15 138.67 135.50 137.63 106,385 +0.50(+0.36%)
Dec 11, 2020 136.34 138.90 134.63 137.14 214,902 -0.51(-0.37%)
Dec 10, 2020 135.30 138.59 134.35 137.65 65,188 +1.34(+0.98%)
Dec 09, 2020 132.47 137.55 132.47 136.31 76,436 +2.70(+2.02%)
Dec 08, 2020 133.63 135.99 132.69 133.61 48,633 +0.76(+0.57%)
Dec 07, 2020 132.82 133.30 131.51 132.85 54,053 -0.53(-0.40%)
Dec 04, 2020 131.97 135.57 131.97 133.38 68,304 -1.24(-0.92%)
Dec 03, 2020 136.16 136.16 133.37 134.62 44,085 -0.23(-0.17%)
Dec 02, 2020 134.41 135.40 133.89 134.84 63,131 +0.00(+0.00%)
Dec 01, 2020 132.72 137.56 132.72 134.84 91,895 +4.62(+3.55%)
Nov 30, 2020 132.73 133.25 129.50 130.23 84,744 -2.85(-2.14%)
Nov 27, 2020 134.24 134.38 132.77 133.08 18,367 -0.26(-0.20%)
Nov 25, 2020 135.37 136.74 132.77 133.34 68,878 -2.77(-2.04%)
Nov 24, 2020 137.25 138.92 135.77 136.11 94,868 +0.45(+0.33%)
Nov 23, 2020 136.36 137.85 133.27 135.66 42,468 +1.00(+0.74%)
Nov 20, 2020 136.41 136.47 133.62 134.65 43,049 -1.85(-1.35%)
Nov 19, 2020 134.35 136.58 131.45 136.50 40,619 +3.00(+2.24%)
Nov 18, 2020 135.05 137.79 133.03 133.50 89,186 -1.88(-1.39%)
Nov 17, 2020 135.02 136.32 132.82 135.38 46,767 +0.37(+0.27%)
Nov 16, 2020 136.64 140.54 134.57 135.02 59,131 +2.60(+1.97%)
Nov 13, 2020 131.29 132.67 130.00 132.41 45,000 +2.46(+1.89%)
Nov 12, 2020 129.55 131.47 128.94 129.96 101,505 -1.12(-0.86%)
Nov 11, 2020 132.21 133.64 129.55 131.08 108,304 -0.70(-0.53%)
Nov 10, 2020 130.93 132.41 128.04 131.78 107,471 +1.32(+1.01%)
Nov 09, 2020 124.71 132.49 122.15 130.46 151,866 +18.66(+16.69%)
Nov 06, 2020 114.95 115.63 111.79 111.80 49,018 +0.51(+0.46%)
Nov 05, 2020 107.75 111.97 107.01 111.28 48,842 +4.83(+4.53%)
Nov 04, 2020 103.40 108.42 103.19 106.46 29,484 +2.92(+2.82%)
Nov 03, 2020 101.50 103.64 100.57 103.54 46,783 +3.69(+3.70%)
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.