Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

305.07 -1.62 (-0.53%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 31.15 31.60 31.02 31.54 102,517 +0.52(+1.69%)
Nov 27, 2009 30.96 31.24 30.81 31.01 40,772 -0.85(-2.66%)
Nov 25, 2009 31.07 31.97 31.01 31.86 70,061 +1.12(+3.64%)
Nov 24, 2009 30.78 31.42 30.59 30.74 98,791 +0.16(+0.53%)
Nov 23, 2009 30.17 31.15 30.16 30.58 113,688 +0.79(+2.65%)
Nov 20, 2009 29.75 29.89 29.34 29.79 74,809 -0.21(-0.69%)
Nov 19, 2009 30.43 30.46 29.72 30.00 143,039 -0.73(-2.38%)
Nov 18, 2009 30.27 30.96 30.27 30.73 225,578 +0.46(+1.52%)
Nov 17, 2009 30.17 30.50 30.08 30.27 99,327 +0.01(+0.04%)
Nov 16, 2009 29.79 30.53 29.79 30.26 64,404 +0.34(+1.13%)
Nov 13, 2009 29.45 29.93 29.17 29.92 85,825 +0.62(+2.12%)
Nov 12, 2009 29.45 29.51 29.27 29.30 170,639 +0.00(+0.00%)
Nov 11, 2009 29.16 29.42 29.16 29.30 80,721 +0.29(+1.00%)
Nov 10, 2009 28.89 29.41 28.86 29.01 126,444 -0.19(-0.67%)
Nov 09, 2009 28.55 29.39 28.54 29.20 50,143 +0.81(+2.85%)
Nov 06, 2009 28.19 28.47 27.76 28.39 122,400 +0.34(+1.22%)
Nov 05, 2009 27.98 28.27 27.79 28.05 162,174 +0.27(+0.96%)
Nov 04, 2009 27.93 28.02 27.56 27.78 168,401 +0.10(+0.37%)
Nov 03, 2009 26.87 27.78 26.87 27.68 97,901 +0.29(+1.06%)
Nov 02, 2009 26.70 27.95 26.59 27.39 121,047 +1.04(+3.96%)
Oct 30, 2009 27.91 28.14 26.33 26.35 445,010 -2.07(-7.29%)
Oct 29, 2009 28.20 28.99 27.55 28.42 201,105 +1.37(+5.08%)
Oct 28, 2009 27.25 28.09 26.98 27.05 162,940 -0.01(-0.02%)
Oct 27, 2009 27.58 27.94 26.93 27.05 100,839 -0.63(-2.27%)
Oct 26, 2009 28.35 28.77 27.65 27.68 76,708 -0.87(-3.04%)
Oct 23, 2009 28.56 28.88 28.26 28.55 164,951 -0.99(-3.35%)
Oct 22, 2009 30.33 30.33 29.15 29.54 134,343 -0.79(-2.60%)
Oct 21, 2009 30.53 31.08 30.22 30.33 126,708 -0.12(-0.38%)
Oct 20, 2009 29.91 30.45 29.88 30.44 454,798 +0.61(+2.04%)
Oct 19, 2009 29.42 29.91 29.42 29.84 103,801 +0.38(+1.27%)
Oct 16, 2009 29.18 29.81 29.06 29.46 74,883 +0.28(+0.98%)
Oct 15, 2009 29.99 30.05 29.16 29.18 127,080 -0.73(-2.45%)
Oct 14, 2009 30.21 30.21 29.49 29.91 154,535 +0.45(+1.52%)
Oct 13, 2009 29.18 29.67 29.05 29.46 116,054 +0.32(+1.11%)
Oct 12, 2009 28.89 29.19 28.77 29.14 40,309 +0.62(+2.16%)
Oct 09, 2009 29.11 29.14 28.36 28.52 79,210 -0.45(-1.56%)
Oct 08, 2009 28.96 29.10 28.57 28.98 112,633 +0.00(+0.00%)
Oct 07, 2009 28.95 29.00 28.74 28.98 45,097 +0.07(+0.25%)
Oct 06, 2009 28.48 29.14 28.48 28.90 64,061 +0.56(+1.99%)
Oct 05, 2009 27.32 28.42 27.20 28.34 119,114 +1.21(+4.46%)
Oct 02, 2009 26.77 27.30 26.72 27.13 54,419 +0.08(+0.29%)
Oct 01, 2009 27.67 28.26 26.92 27.05 130,431 -0.57(-2.06%)
Sep 30, 2009 28.07 28.14 27.62 27.62 81,450 -0.30(-1.09%)
Sep 29, 2009 27.76 28.06 27.66 27.93 38,789 +0.38(+1.39%)
Sep 28, 2009 26.88 27.62 26.87 27.54 64,711 +0.71(+2.65%)
Sep 25, 2009 26.72 26.86 26.38 26.83 113,917 +0.25(+0.95%)
Sep 24, 2009 26.86 26.89 26.14 26.58 115,895 -0.24(-0.89%)
Sep 23, 2009 28.41 28.41 26.70 26.82 95,730 -1.69(-5.93%)
Sep 22, 2009 28.43 28.60 28.26 28.51 39,798 +0.14(+0.50%)
Sep 21, 2009 28.13 28.41 27.85 28.37 36,405 -0.08(-0.30%)
Sep 18, 2009 28.50 28.50 27.89 28.45 107,927 +0.19(+0.66%)
Sep 17, 2009 27.20 28.31 27.20 28.26 108,392 +1.26(+4.68%)
Sep 16, 2009 27.19 27.67 26.73 27.00 65,684 -0.56(-2.02%)
Sep 15, 2009 27.58 27.82 27.47 27.56 65,023 +0.10(+0.38%)
Sep 14, 2009 28.12 28.20 27.22 27.45 78,321 -0.98(-3.46%)
Sep 11, 2009 27.96 28.70 27.96 28.44 89,729 +0.47(+1.69%)
Sep 10, 2009 27.02 27.98 26.92 27.96 107,296 +1.24(+4.63%)
Sep 09, 2009 27.62 27.78 26.62 26.73 121,299 -0.63(-2.30%)
Sep 08, 2009 27.41 27.65 27.21 27.36 38,304 +0.53(+1.98%)
Sep 04, 2009 26.53 26.91 26.21 26.83 104,618 +0.46(+1.74%)
Sep 03, 2009 26.13 26.62 26.02 26.37 99,195 +0.28(+1.09%)
Sep 02, 2009 25.76 26.13 25.68 26.08 152,682 +0.21(+0.83%)
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.