Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

338.13 -6.71 (-1.95%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 119.06 120.31 116.72 116.90 106,448 -2.03(-1.71%)
Nov 29, 2018 118.08 120.54 118.08 118.94 26,196 +0.53(+0.45%)
Nov 28, 2018 113.89 119.28 113.89 118.40 59,772 +4.16(+3.64%)
Nov 27, 2018 116.16 118.30 113.80 114.24 49,472 +0.30(+0.26%)
Nov 26, 2018 119.82 120.64 111.67 113.94 56,103 -5.52(-4.62%)
Nov 23, 2018 119.65 121.76 119.41 119.46 13,864 -1.92(-1.58%)
Nov 21, 2018 121.38 121.38 121.38 0 -1.00(-0.81%)
Nov 20, 2018 125.80 125.88 121.87 122.37 53,773 -5.73(-4.48%)
Nov 19, 2018 126.94 129.00 125.60 128.11 61,022 +0.66(+0.52%)
Nov 16, 2018 126.17 129.13 125.98 127.44 45,718 +1.40(+1.11%)
Nov 15, 2018 123.11 128.07 121.73 126.05 132,174 +2.95(+2.40%)
Nov 14, 2018 129.27 129.36 121.51 123.10 98,885 -3.89(-3.06%)
Nov 13, 2018 130.68 130.68 124.11 126.99 46,881 -3.32(-2.54%)
Nov 12, 2018 133.21 134.77 128.67 130.31 57,689 -3.25(-2.43%)
Nov 09, 2018 138.08 138.08 128.35 133.55 123,636 -5.25(-3.79%)
Nov 08, 2018 148.28 148.28 136.35 138.81 89,794 -12.27(-8.12%)
Nov 07, 2018 156.72 158.83 148.64 151.08 57,812 -4.85(-3.11%)
Nov 06, 2018 157.49 160.90 153.93 155.93 30,372 -2.29(-1.45%)
Nov 05, 2018 149.86 159.04 149.86 158.22 51,256 +8.72(+5.83%)
Nov 02, 2018 154.18 156.61 149.50 149.50 53,396 -4.30(-2.80%)
Nov 01, 2018 147.51 153.80 146.91 153.80 85,100 +9.78(+6.79%)
Oct 31, 2018 140.47 145.60 139.63 144.02 98,885 +4.91(+3.53%)
Oct 30, 2018 139.69 141.53 134.90 139.10 93,013 -2.43(-1.71%)
Oct 29, 2018 149.76 149.76 138.52 141.53 116,762 -8.49(-5.66%)
Oct 26, 2018 147.85 151.29 147.26 150.02 34,031 +1.71(+1.15%)
Oct 25, 2018 146.62 149.54 145.88 148.31 108,642 +3.76(+2.60%)
Oct 24, 2018 155.62 155.62 143.31 144.55 89,220 -10.53(-6.79%)
Oct 23, 2018 157.68 157.75 153.35 155.07 74,097 -5.79(-3.60%)
Oct 22, 2018 165.67 165.88 158.84 160.87 39,446 -3.89(-2.36%)
Oct 19, 2018 160.86 164.76 158.88 164.76 34,489 +5.44(+3.42%)
Oct 18, 2018 165.64 165.69 159.02 159.32 31,012 -6.44(-3.89%)
Oct 17, 2018 168.56 168.56 165.00 165.76 18,669 -2.65(-1.57%)
Oct 16, 2018 164.80 169.45 164.80 168.40 21,672 +2.89(+1.75%)
Oct 15, 2018 162.34 165.51 162.34 165.51 23,065 +0.92(+0.56%)
Oct 12, 2018 166.95 166.95 162.89 164.60 50,416 +1.68(+1.03%)
Oct 11, 2018 166.46 167.36 160.52 162.92 36,128 -3.79(-2.27%)
Oct 10, 2018 171.93 172.00 166.52 166.71 57,216 -5.58(-3.24%)
Oct 09, 2018 168.80 174.16 168.16 172.28 50,184 +0.89(+0.52%)
Oct 08, 2018 169.48 172.41 169.48 171.39 33,534 -1.09(-0.63%)
Oct 05, 2018 170.21 173.21 170.21 172.49 40,677 +2.54(+1.49%)
Oct 04, 2018 170.47 172.79 169.42 169.94 34,611 -5.87(-3.34%)
Oct 03, 2018 178.82 180.44 175.01 175.82 22,806 -1.94(-1.09%)
Oct 02, 2018 179.74 179.74 175.50 177.76 17,306 -1.87(-1.04%)
Oct 01, 2018 179.78 181.62 177.98 179.62 31,313 +0.60(+0.34%)
Sep 28, 2018 179.21 180.37 177.12 179.02 145,406 -0.60(-0.34%)
Sep 27, 2018 178.29 179.97 177.97 179.62 28,454 +2.21(+1.24%)
Sep 26, 2018 175.41 178.25 175.41 177.42 34,718 +2.13(+1.22%)
Sep 25, 2018 177.39 177.39 173.48 175.29 38,167 +0.66(+0.38%)
Sep 24, 2018 177.94 182.39 174.34 174.62 44,649 -3.32(-1.86%)
Sep 21, 2018 177.93 178.72 176.87 177.94 58,323 -0.86(-0.48%)
Sep 20, 2018 178.07 179.15 177.28 178.80 27,038 +0.48(+0.27%)
Sep 19, 2018 178.25 181.38 178.14 178.32 21,163 -1.13(-0.63%)
Sep 18, 2018 178.68 181.20 177.50 179.46 37,496 +3.40(+1.93%)
Sep 17, 2018 176.29 177.49 174.79 176.05 35,616 -1.15(-0.65%)
Sep 14, 2018 180.99 181.48 175.85 177.21 38,271 -4.68(-2.57%)
Sep 13, 2018 178.87 185.63 177.28 181.88 127,457 +6.19(+3.52%)
Sep 12, 2018 167.50 176.12 166.88 175.70 96,349 +9.38(+5.64%)
Sep 11, 2018 162.86 166.84 159.01 166.31 29,065 +3.03(+1.86%)
Sep 10, 2018 164.06 166.19 163.23 163.29 32,138 -0.56(-0.34%)
Sep 07, 2018 162.17 164.41 161.51 163.84 26,239 -0.07(-0.04%)
Sep 06, 2018 157.87 164.56 157.87 163.91 42,956 +5.78(+3.65%)
Sep 05, 2018 160.00 160.64 157.48 158.14 38,120 -2.01(-1.25%)
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.