Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

346.77 -2.70 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 266.10 269.67 264.57 268.67 86,609 +2.79(+1.05%)
Apr 27, 2023 258.29 267.71 257.87 265.88 64,594 +9.48(+3.70%)
Apr 26, 2023 262.70 263.40 256.41 256.41 116,843 -5.98(-2.28%)
Apr 25, 2023 268.63 268.91 262.02 262.38 108,937 -4.31(-1.61%)
Apr 24, 2023 266.17 268.61 262.99 266.69 124,931 +1.19(+0.45%)
Apr 21, 2023 278.66 278.66 264.32 265.50 101,672 -11.88(-4.28%)
Apr 20, 2023 281.51 282.21 277.08 277.38 80,315 -4.13(-1.47%)
Apr 19, 2023 278.22 283.86 277.32 281.51 84,580 +3.12(+1.12%)
Apr 18, 2023 288.32 288.32 275.80 278.39 236,511 -6.75(-2.37%)
Apr 17, 2023 287.07 287.57 282.22 285.14 237,615 +0.09(+0.03%)
Apr 14, 2023 282.65 285.80 278.22 285.05 63,538 -0.75(-0.26%)
Apr 13, 2023 286.96 288.15 283.85 285.80 113,477 +0.53(+0.19%)
Apr 12, 2023 289.86 292.07 283.51 285.26 134,188 -3.48(-1.21%)
Apr 11, 2023 293.42 295.10 286.37 288.74 131,925 -2.44(-0.84%)
Apr 10, 2023 282.30 294.60 281.98 291.18 60,988 +7.69(+2.71%)
Apr 06, 2023 281.51 286.09 279.82 283.50 38,919 +0.91(+0.32%)
Apr 05, 2023 289.93 289.93 282.59 282.59 29,628 -7.79(-2.68%)
Apr 04, 2023 288.88 292.16 288.24 290.38 26,324 +3.17(+1.10%)
Apr 03, 2023 286.93 287.29 282.24 287.20 40,506 -0.38(-0.13%)
Mar 31, 2023 292.33 294.18 281.98 287.58 158,815 -4.21(-1.44%)
Mar 30, 2023 293.38 293.94 287.41 291.79 54,984 -1.84(-0.63%)
Mar 29, 2023 289.03 294.43 288.37 293.63 75,106 +5.79(+2.01%)
Mar 28, 2023 282.55 289.21 282.55 287.84 68,980 +5.38(+1.90%)
Mar 27, 2023 278.15 284.88 277.42 282.46 61,970 +6.26(+2.27%)
Mar 24, 2023 269.33 277.18 268.14 276.20 51,958 +4.57(+1.68%)
Mar 23, 2023 272.70 279.07 271.54 271.64 34,327 +1.37(+0.51%)
Mar 22, 2023 267.80 276.34 267.80 270.27 44,028 +2.93(+1.10%)
Mar 21, 2023 270.37 270.60 266.82 267.34 55,062 +0.82(+0.31%)
Mar 20, 2023 265.65 269.81 262.96 266.52 37,935 +1.76(+0.67%)
Mar 17, 2023 274.21 280.01 263.03 264.76 79,378 -8.76(-3.20%)
Mar 16, 2023 266.96 274.23 264.28 273.52 38,211 +4.03(+1.50%)
Mar 15, 2023 271.67 273.31 266.64 269.49 48,388 -7.73(-2.79%)
Mar 14, 2023 273.80 281.26 273.80 277.22 34,060 +8.07(+3.00%)
Mar 13, 2023 273.48 273.48 265.93 269.15 83,170 -6.81(-2.47%)
Mar 10, 2023 280.89 281.19 275.96 275.96 83,769 -6.45(-2.28%)
Mar 09, 2023 284.12 286.67 281.59 282.41 71,682 -1.79(-0.63%)
Mar 08, 2023 280.13 284.33 279.92 284.20 33,952 +3.64(+1.30%)
Mar 07, 2023 283.71 283.71 279.03 280.56 67,730 -2.58(-0.91%)
Mar 06, 2023 287.94 287.94 282.34 283.14 40,227 +0.59(+0.21%)
Mar 03, 2023 273.34 283.02 273.34 282.55 56,468 +9.03(+3.30%)
Mar 02, 2023 271.35 275.01 270.32 273.52 41,587 +0.65(+0.24%)
Mar 01, 2023 271.16 276.88 268.52 272.87 31,320 +4.34(+1.61%)
Feb 28, 2023 264.19 269.04 260.69 268.54 50,178 +3.74(+1.41%)
Feb 27, 2023 263.93 268.61 263.93 264.80 96,790 +0.96(+0.36%)
Feb 24, 2023 260.54 264.93 257.69 263.85 34,130 -0.09(-0.03%)
Feb 23, 2023 263.42 265.27 262.32 263.93 36,519 +1.55(+0.59%)
Feb 22, 2023 261.89 264.49 259.74 262.38 143,002 +0.40(+0.15%)
Feb 21, 2023 262.74 263.30 260.94 261.98 40,688 -1.59(-0.60%)
Feb 17, 2023 259.81 264.38 259.44 263.57 93,612 +3.01(+1.16%)
Feb 16, 2023 257.65 260.85 255.33 260.55 38,013 +1.57(+0.61%)
Feb 15, 2023 255.55 259.54 252.89 258.99 34,098 +1.82(+0.71%)
Feb 14, 2023 259.62 262.96 256.10 257.17 71,608 -3.70(-1.42%)
Feb 13, 2023 252.70 263.32 251.57 260.86 75,993 +9.00(+3.57%)
Feb 10, 2023 251.07 253.16 247.79 251.86 60,261 -0.10(-0.04%)
Feb 09, 2023 251.42 253.81 250.26 251.97 50,164 +1.75(+0.70%)
Feb 08, 2023 253.00 254.68 247.96 250.22 65,475 -1.53(-0.61%)
Feb 07, 2023 250.07 252.74 245.29 251.75 140,889 -0.58(-0.23%)
Feb 06, 2023 255.78 256.63 248.86 252.33 70,403 -3.56(-1.39%)
Feb 03, 2023 254.15 256.11 253.59 255.89 46,330 -0.94(-0.37%)
Feb 02, 2023 262.20 262.34 256.81 256.83 39,677 -2.64(-1.02%)
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.