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 (%)
May 23, 2024 345.63 345.71 337.86 340.30 25,421 -2.65(-0.77%)
May 22, 2024 339.63 345.33 336.84 342.95 23,414 +3.46(+1.02%)
May 21, 2024 345.91 345.91 339.18 339.49 34,097 -8.77(-2.52%)
May 20, 2024 350.09 350.11 347.18 348.26 10,159 +1.52(+0.44%)
May 17, 2024 346.84 350.24 346.73 346.74 15,777 -0.99(-0.28%)
May 16, 2024 342.00 348.89 341.37 347.73 24,098 +6.62(+1.94%)
May 15, 2024 344.88 350.01 341.11 341.11 29,731 -3.78(-1.10%)
May 14, 2024 346.32 347.93 342.68 344.88 17,888 +0.36(+0.11%)
May 13, 2024 345.34 346.12 340.98 344.52 77,049 +2.44(+0.71%)
May 10, 2024 341.51 349.36 338.91 342.08 26,677 +1.40(+0.41%)
May 09, 2024 335.78 341.33 333.38 340.67 20,039 +3.58(+1.06%)
May 08, 2024 328.40 338.41 328.11 337.09 32,461 +6.77(+2.05%)
May 07, 2024 337.60 338.43 326.54 330.32 36,099 -7.52(-2.23%)
May 06, 2024 337.35 341.16 336.23 337.84 19,396 +3.55(+1.06%)
May 03, 2024 333.26 334.29 331.08 334.29 26,077 +3.77(+1.14%)
May 02, 2024 341.79 343.56 328.89 330.52 46,312 -7.89(-2.33%)
May 01, 2024 338.88 339.81 331.03 338.41 50,812 +0.33(+0.10%)
Apr 30, 2024 350.20 350.78 336.71 338.07 43,805 -12.13(-3.46%)
Apr 29, 2024 351.12 351.22 346.57 350.20 51,129 +2.46(+0.71%)
Apr 26, 2024 336.99 349.93 336.42 347.74 36,254 +6.52(+1.91%)
Apr 25, 2024 326.56 341.32 325.95 341.22 56,866 +7.38(+2.21%)
Apr 24, 2024 329.41 337.01 323.19 333.84 62,722 +1.78(+0.53%)
Apr 23, 2024 316.29 335.78 313.91 332.07 57,581 +22.69(+7.33%)
Apr 22, 2024 305.05 309.72 301.89 309.38 34,964 +6.92(+2.29%)
Apr 19, 2024 300.62 302.58 296.71 302.46 43,690 +1.05(+0.35%)
Apr 18, 2024 298.89 302.51 297.99 301.41 28,356 +3.34(+1.12%)
Apr 17, 2024 303.93 306.07 297.60 298.07 29,493 -4.53(-1.50%)
Apr 16, 2024 306.07 306.07 300.90 302.61 21,099 -4.24(-1.38%)
Apr 15, 2024 309.57 311.64 305.72 306.85 31,677 -4.25(-1.37%)
Apr 12, 2024 313.41 322.45 309.96 311.10 49,540 -5.57(-1.76%)
Apr 11, 2024 316.64 318.30 312.75 316.67 27,039 -0.48(-0.15%)
Apr 10, 2024 321.64 321.64 314.72 317.15 39,560 -3.52(-1.10%)
Apr 09, 2024 325.79 325.79 320.10 320.67 33,875 -3.56(-1.10%)
Apr 08, 2024 325.06 327.90 322.05 324.24 84,345 -0.92(-0.28%)
Apr 05, 2024 321.98 325.68 318.78 325.16 37,344 +1.47(+0.45%)
Apr 04, 2024 315.14 326.12 315.14 323.69 51,006 +6.42(+2.02%)
Apr 03, 2024 313.80 319.72 313.80 317.27 28,167 +0.90(+0.29%)
Apr 02, 2024 313.64 317.25 310.73 316.37 17,871 +4.44(+1.42%)
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.