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 )

285.32 -1.73 (-0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2023 216.32 227.61 216.32 227.02 57,161 +8.52(+3.90%)
Nov 29, 2023 221.66 221.90 216.15 218.50 30,482 -2.75(-1.24%)
Nov 28, 2023 220.36 224.65 218.77 221.24 44,757 -1.47(-0.66%)
Nov 27, 2023 222.72 224.97 221.05 222.71 33,511 +0.03(+0.01%)
Nov 24, 2023 221.15 223.73 221.15 222.68 14,331 +0.94(+0.42%)
Nov 22, 2023 217.92 222.89 216.51 221.74 38,292 +5.69(+2.64%)
Nov 21, 2023 214.82 216.42 210.76 216.05 34,505 -0.36(-0.17%)
Nov 20, 2023 217.34 217.89 214.36 216.40 54,869 -0.57(-0.26%)
Nov 17, 2023 215.46 217.27 213.79 216.98 63,879 +3.16(+1.48%)
Nov 16, 2023 212.47 214.38 210.71 213.82 23,479 +1.94(+0.91%)
Nov 15, 2023 210.42 215.09 209.49 211.88 28,582 +1.43(+0.68%)
Nov 14, 2023 213.57 213.57 207.17 210.45 51,752 +4.22(+2.05%)
Nov 13, 2023 204.64 208.02 203.69 206.22 38,728 +0.98(+0.48%)
Nov 10, 2023 202.06 206.42 201.10 205.25 40,093 +3.73(+1.85%)
Nov 09, 2023 207.37 209.52 200.88 201.52 58,479 -10.86(-5.11%)
Nov 08, 2023 214.63 218.01 212.26 212.38 30,490 -4.06(-1.88%)
Nov 07, 2023 218.08 219.95 216.23 216.44 25,607 -3.09(-1.41%)
Nov 06, 2023 217.04 222.73 217.04 219.54 57,425 +5.52(+2.58%)
Nov 03, 2023 213.42 225.27 213.42 214.01 70,238 +3.26(+1.54%)
Nov 02, 2023 208.66 212.72 208.66 210.76 38,970 +2.15(+1.03%)
Nov 01, 2023 203.34 208.87 201.51 208.60 58,035 +5.18(+2.54%)
Oct 31, 2023 204.49 204.49 200.53 203.43 61,174 -0.56(-0.27%)
Oct 30, 2023 199.26 205.06 197.98 203.98 48,566 +7.33(+3.73%)
Oct 27, 2023 198.07 198.71 193.12 196.66 169,686 -1.22(-0.62%)
Oct 26, 2023 196.46 200.04 195.91 197.88 60,356 +0.39(+0.20%)
Oct 25, 2023 191.72 200.24 191.72 197.49 51,847 +4.23(+2.19%)
Oct 24, 2023 202.85 202.85 193.15 193.26 77,796 -6.65(-3.33%)
Oct 23, 2023 195.35 201.91 193.93 199.91 81,005 +2.83(+1.44%)
Oct 20, 2023 197.78 199.51 193.99 197.08 72,990 -0.07(-0.03%)
Oct 19, 2023 199.26 199.26 193.57 197.14 84,065 -3.37(-1.68%)
Oct 18, 2023 201.98 203.51 198.90 200.51 52,844 -4.03(-1.97%)
Oct 17, 2023 202.46 206.96 200.13 204.54 45,244 +0.91(+0.45%)
Oct 16, 2023 203.52 205.98 200.70 203.63 53,870 +1.37(+0.68%)
Oct 13, 2023 204.19 206.44 200.15 202.25 58,121 -1.86(-0.91%)
Oct 12, 2023 207.70 208.38 201.69 204.12 82,901 -4.31(-2.07%)
Oct 11, 2023 211.92 216.79 205.49 208.43 164,102 -0.11(-0.05%)
Oct 10, 2023 196.18 208.89 196.18 208.54 142,773 +14.19(+7.30%)
Oct 09, 2023 197.45 197.45 187.83 194.35 66,230 -3.39(-1.71%)
Oct 06, 2023 185.97 201.45 176.75 197.74 239,474 +11.04(+5.91%)
Oct 05, 2023 204.93 205.38 155.25 186.70 490,940 -41.37(-18.14%)
Oct 04, 2023 222.09 228.12 222.09 228.07 44,300 +4.62(+2.07%)
Oct 03, 2023 227.75 229.53 222.62 223.45 45,330 -6.71(-2.91%)
Oct 02, 2023 231.37 231.50 225.51 230.16 46,153 -1.03(-0.44%)
Sep 29, 2023 244.03 244.03 228.12 231.19 88,534 -10.43(-4.31%)
Sep 28, 2023 235.52 242.18 234.75 241.61 65,508 +6.19(+2.63%)
Sep 27, 2023 235.82 237.49 234.47 235.42 50,145 -0.43(-0.18%)
Sep 26, 2023 235.77 240.12 235.23 235.85 64,828 -2.31(-0.97%)
Sep 25, 2023 239.88 238.96 236.99 238.17 36,446 -2.54(-1.06%)
Sep 22, 2023 240.77 243.69 240.26 240.71 58,044 -1.28(-0.53%)
Sep 21, 2023 239.09 243.66 238.02 241.99 47,605 +0.57(+0.24%)
Sep 20, 2023 243.91 247.68 240.44 241.41 51,573 +0.84(+0.35%)
Sep 19, 2023 240.26 241.61 239.06 240.57 59,148 +0.48(+0.20%)
Sep 18, 2023 241.84 241.84 234.02 240.09 51,436 -3.17(-1.30%)
Sep 15, 2023 244.28 244.72 241.39 243.27 41,177 -1.77(-0.72%)
Sep 14, 2023 242.55 247.24 241.29 245.03 73,606 +4.17(+1.73%)
Sep 13, 2023 240.59 243.35 238.50 240.87 206,863 +0.00(+0.00%)
Sep 12, 2023 240.16 242.62 239.99 240.87 202,454 +1.14(+0.48%)
Sep 11, 2023 240.79 240.79 237.45 239.73 102,461 +1.79(+0.75%)
Sep 08, 2023 240.55 240.55 235.82 237.94 140,645 -0.82(-0.34%)
Sep 07, 2023 244.24 244.88 238.76 238.76 64,238 -3.04(-1.26%)
Sep 06, 2023 251.07 252.47 241.75 241.80 48,123 -8.08(-3.23%)
Sep 05, 2023 251.37 253.04 249.04 249.88 51,733 -3.82(-1.51%)
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.