Grupo Aeroportuario Del Sureste ADR (NY: ASR )

322.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 322.66 324.35 318.70 322.69 26,535 -0.49(-0.15%)
Apr 10, 2024 327.76 327.76 320.70 323.18 38,822 -3.59(-1.10%)
Apr 09, 2024 331.99 331.99 326.19 326.77 33,243 -3.63(-1.10%)
Apr 08, 2024 331.24 334.13 328.17 330.40 82,772 -0.94(-0.28%)
Apr 05, 2024 328.10 331.87 324.84 331.34 36,648 +1.50(+0.45%)
Apr 04, 2024 321.13 332.32 321.13 329.84 50,055 +6.54(+2.02%)
Apr 03, 2024 319.77 325.80 319.77 323.30 27,642 +0.92(+0.29%)
Apr 02, 2024 319.60 323.28 316.64 322.38 17,538 +4.52(+1.42%)
Apr 01, 2024 321.85 321.85 312.84 317.86 37,843 -0.82(-0.26%)
Mar 28, 2024 317.00 319.84 316.36 318.68 39,100 +1.68(+0.53%)
Mar 27, 2024 317.14 320.70 316.83 317.00 31,187 +1.99(+0.63%)
Mar 26, 2024 311.05 317.89 310.37 315.01 24,765 +5.19(+1.68%)
Mar 25, 2024 310.90 315.63 309.39 309.82 21,930 -0.03(-0.01%)
Mar 22, 2024 304.20 310.80 304.20 309.85 31,102 +5.31(+1.74%)
Mar 21, 2024 308.45 308.70 302.45 304.54 22,863 -1.46(-0.48%)
Mar 20, 2024 298.74 306.68 298.74 306.00 36,038 +5.15(+1.71%)
Mar 19, 2024 302.47 305.23 300.80 300.85 31,716 -2.04(-0.67%)
Mar 18, 2024 307.29 307.29 302.04 302.89 23,295 -2.38(-0.78%)
Mar 15, 2024 307.14 309.82 304.24 305.27 36,836 -2.99(-0.97%)
Mar 14, 2024 305.68 310.62 303.51 308.26 34,024 +4.91(+1.62%)
Mar 13, 2024 295.18 306.82 295.18 303.35 57,303 +6.46(+2.18%)
Mar 12, 2024 294.86 297.74 293.62 296.89 33,391 +2.78(+0.95%)
Mar 11, 2024 295.34 295.34 291.16 294.11 33,618 +0.00(+0.00%)
Mar 08, 2024 292.91 297.30 292.75 294.11 42,167 +3.32(+1.14%)
Mar 07, 2024 292.93 296.22 289.80 290.79 64,023 -3.24(-1.10%)
Mar 06, 2024 290.04 296.85 290.04 294.03 68,028 +4.02(+1.39%)
Mar 05, 2024 286.69 290.73 285.44 290.01 37,854 +2.88(+1.00%)
Mar 04, 2024 286.14 289.61 285.06 287.13 47,138 -1.55(-0.54%)
Mar 01, 2024 294.19 294.91 286.69 288.68 44,118 -5.69(-1.93%)
Feb 29, 2024 280.36 294.48 280.36 294.37 72,552 +13.65(+4.86%)
Feb 28, 2024 286.11 288.85 277.55 280.72 89,650 -7.87(-2.73%)
Feb 27, 2024 293.67 296.66 285.32 288.59 64,775 -10.12(-3.39%)
Feb 26, 2024 297.20 298.84 294.91 298.71 48,257 +1.67(+0.56%)
Feb 23, 2024 301.43 301.43 294.64 297.04 46,420 -3.46(-1.15%)
Feb 22, 2024 298.80 301.05 294.33 300.50 46,803 +4.03(+1.36%)
Feb 21, 2024 301.72 301.72 295.06 296.47 39,057 -3.81(-1.27%)
Feb 20, 2024 300.57 301.04 292.31 300.28 53,105 -3.54(-1.17%)
Feb 16, 2024 302.10 304.47 299.36 303.82 49,230 +3.36(+1.12%)
Feb 15, 2024 296.69 302.18 295.86 300.46 40,783 +2.52(+0.85%)
Feb 14, 2024 296.00 298.43 294.48 297.94 46,477 +2.99(+1.01%)
Feb 13, 2024 297.90 298.00 292.36 294.95 52,270 -4.30(-1.44%)
Feb 12, 2024 305.55 307.89 297.40 299.25 70,130 -7.66(-2.50%)
Feb 09, 2024 312.27 312.70 305.58 306.91 54,557 -6.09(-1.95%)
Feb 08, 2024 313.69 315.39 310.33 313.00 124,196 -3.34(-1.06%)
Feb 07, 2024 313.24 317.94 312.00 316.34 48,659 +3.46(+1.11%)
Feb 06, 2024 305.62 314.32 303.93 312.88 59,843 +8.56(+2.81%)
Feb 05, 2024 303.28 305.47 298.04 304.32 36,688 +1.04(+0.34%)
Feb 02, 2024 296.63 303.90 294.40 303.28 61,172 +5.13(+1.72%)
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.