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 )

305.75 +0.80 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2023 208.15 208.15 204.12 207.07 60,098 -0.56(-0.27%)
Oct 30, 2023 202.83 208.73 201.53 207.63 47,713 +7.46(+3.73%)
Oct 27, 2023 201.62 202.27 196.57 200.17 166,703 -1.25(-0.62%)
Oct 26, 2023 199.97 203.62 199.42 201.42 59,295 +0.39(+0.19%)
Oct 25, 2023 195.16 203.82 195.16 201.03 50,936 +4.31(+2.19%)
Oct 24, 2023 206.48 206.48 196.60 196.72 76,428 -6.77(-3.33%)
Oct 23, 2023 198.84 205.53 197.40 203.49 79,581 +2.88(+1.44%)
Oct 20, 2023 201.32 203.09 197.46 200.60 71,707 -0.07(-0.03%)
Oct 19, 2023 202.83 202.83 197.04 200.67 82,587 -3.43(-1.68%)
Oct 18, 2023 205.59 207.16 202.46 204.10 51,915 -4.10(-1.97%)
Oct 17, 2023 206.08 210.66 203.71 208.20 44,449 +0.93(+0.45%)
Oct 16, 2023 207.17 209.66 204.29 207.27 52,923 +1.40(+0.68%)
Oct 13, 2023 207.85 210.13 203.73 205.87 57,099 -1.90(-0.91%)
Oct 12, 2023 211.42 212.11 205.30 207.77 81,443 -4.39(-2.07%)
Oct 11, 2023 215.71 220.67 209.17 212.16 161,217 -0.12(-0.05%)
Oct 10, 2023 199.69 212.62 199.69 212.27 140,263 +14.44(+7.30%)
Oct 09, 2023 200.99 200.99 191.19 197.83 65,065 -3.45(-1.71%)
Oct 06, 2023 189.29 205.05 179.91 201.28 235,263 +11.23(+5.91%)
Oct 05, 2023 208.59 209.05 158.03 190.04 482,308 -42.11(-18.14%)
Oct 04, 2023 226.06 232.20 226.06 232.15 43,521 +4.70(+2.07%)
Oct 03, 2023 231.83 233.64 226.61 227.45 44,533 -6.83(-2.91%)
Oct 02, 2023 235.51 235.64 229.55 234.28 45,341 -1.04(-0.44%)
Sep 29, 2023 248.40 248.40 232.20 235.32 86,977 -10.61(-4.31%)
Sep 28, 2023 239.74 246.51 238.95 245.93 64,356 +6.30(+2.63%)
Sep 27, 2023 240.04 241.74 238.66 239.63 49,263 -0.44(-0.18%)
Sep 26, 2023 239.99 244.42 239.44 240.07 63,688 -2.36(-0.97%)
Sep 25, 2023 244.17 243.23 241.23 242.43 35,805 -2.59(-1.06%)
Sep 22, 2023 245.08 248.05 244.56 245.01 57,023 -1.30(-0.53%)
Sep 21, 2023 243.37 248.02 242.28 246.32 46,768 +0.59(+0.24%)
Sep 20, 2023 248.27 252.11 244.75 245.73 50,666 +0.85(+0.35%)
Sep 19, 2023 244.56 245.93 243.34 244.88 58,108 +0.49(+0.20%)
Sep 18, 2023 246.16 246.16 238.21 244.39 50,532 -3.23(-1.30%)
Sep 15, 2023 248.65 249.10 245.71 247.62 40,453 -1.80(-0.72%)
Sep 14, 2023 246.89 251.67 245.61 249.42 72,311 +4.24(+1.73%)
Sep 13, 2023 244.90 247.71 242.77 245.18 203,226 +0.00(+0.00%)
Sep 12, 2023 244.46 246.96 244.29 245.18 198,895 +1.16(+0.47%)
Sep 11, 2023 245.10 245.10 241.70 244.02 100,660 +1.82(+0.75%)
Sep 08, 2023 244.85 244.85 240.04 242.20 138,172 -0.83(-0.34%)
Sep 07, 2023 248.61 249.26 243.03 243.03 63,108 -3.09(-1.26%)
Sep 06, 2023 255.56 256.99 246.08 246.13 47,277 -8.23(-3.23%)
Sep 05, 2023 255.87 257.57 253.50 254.35 50,823 -3.89(-1.51%)
Sep 01, 2023 263.14 263.14 257.01 258.24 52,612 -2.53(-0.97%)
Aug 31, 2023 276.09 277.63 260.65 260.77 51,761 -15.07(-5.46%)
Aug 30, 2023 268.55 279.31 268.55 275.84 113,262 +9.08(+3.40%)
Aug 29, 2023 263.20 268.02 261.14 266.76 31,872 +5.04(+1.92%)
Aug 28, 2023 264.72 264.72 260.31 261.73 40,666 -1.63(-0.62%)
Aug 25, 2023 262.07 265.32 259.47 263.36 37,143 +4.67(+1.81%)
Aug 24, 2023 258.60 262.94 258.51 258.68 37,367 -1.11(-0.43%)
Aug 23, 2023 255.87 260.22 255.72 259.79 23,578 +4.33(+1.69%)
Aug 22, 2023 258.12 258.22 253.63 255.46 45,865 -0.47(-0.18%)
Aug 21, 2023 258.22 258.38 254.65 255.93 45,156 -1.73(-0.67%)
Aug 18, 2023 255.79 259.49 253.62 257.67 60,090 +2.15(+0.84%)
Aug 17, 2023 263.17 263.17 255.51 255.51 51,042 -7.69(-2.92%)
Aug 16, 2023 263.43 265.18 262.29 263.20 26,542 -0.13(-0.05%)
Aug 15, 2023 258.28 263.78 258.28 263.34 25,082 +3.05(+1.17%)
Aug 14, 2023 260.37 262.41 258.21 260.29 46,370 -3.05(-1.16%)
Aug 11, 2023 261.39 268.32 261.39 263.34 46,763 -0.01(-0.00%)
Aug 10, 2023 264.40 265.74 261.43 263.35 42,887 +0.78(+0.30%)
Aug 09, 2023 263.76 264.90 262.25 262.57 49,961 -0.67(-0.25%)
Aug 08, 2023 260.94 264.44 260.09 263.24 64,682 -0.63(-0.24%)
Aug 07, 2023 262.67 266.67 262.37 263.87 73,319 +2.12(+0.81%)
Aug 04, 2023 260.30 263.70 259.59 261.76 78,472 +3.59(+1.39%)
Aug 03, 2023 259.43 259.79 256.33 258.17 92,790 -2.66(-1.02%)
Aug 02, 2023 263.43 264.71 260.14 260.83 83,874 -4.00(-1.51%)
Aug 01, 2023 268.74 273.42 264.44 264.83 41,295 -6.20(-2.29%)
Jul 31, 2023 270.68 272.09 267.99 271.03 40,495 -2.56(-0.93%)
Jul 28, 2023 272.30 276.03 270.60 273.58 30,579 +4.82(+1.79%)
Jul 27, 2023 262.69 271.69 261.88 268.77 47,379 +8.81(+3.39%)
Jul 26, 2023 250.05 261.58 249.27 259.96 66,745 +11.32(+4.55%)
Jul 25, 2023 257.32 258.97 246.39 248.63 44,974 -9.10(-3.53%)
Jul 24, 2023 265.86 266.10 257.70 257.73 28,085 -6.89(-2.60%)
Jul 21, 2023 265.65 266.68 261.58 264.62 19,204 -1.80(-0.68%)
Jul 20, 2023 274.01 274.01 266.41 266.42 33,541 -5.58(-2.05%)
Jul 19, 2023 278.82 278.82 269.79 272.00 53,206 -7.29(-2.61%)
Jul 18, 2023 274.92 283.92 274.91 279.29 39,769 +3.80(+1.38%)
Jul 17, 2023 273.09 277.60 272.67 275.49 28,364 +0.74(+0.27%)
Jul 14, 2023 278.34 278.34 274.68 274.75 16,473 -4.69(-1.68%)
Jul 13, 2023 271.59 281.75 271.59 279.44 30,039 +7.41(+2.72%)
Jul 12, 2023 274.77 276.91 271.65 272.03 24,447 +0.52(+0.19%)
Jul 11, 2023 270.64 272.37 265.37 271.51 25,433 -1.40(-0.51%)
Jul 10, 2023 272.72 275.70 272.29 272.91 35,508 +0.49(+0.18%)
Jul 07, 2023 268.29 274.15 268.09 272.43 44,247 +4.98(+1.86%)
Jul 06, 2023 271.04 273.96 262.67 267.44 40,780 -3.55(-1.31%)
Jul 05, 2023 272.77 272.77 267.58 271.00 45,611 -2.91(-1.06%)
Jul 03, 2023 266.63 275.82 266.63 273.91 25,295 +7.96(+2.99%)
Jun 30, 2023 267.60 267.60 263.43 265.95 20,487 +0.98(+0.37%)
Jun 29, 2023 267.30 267.30 263.79 264.97 20,415 -3.14(-1.17%)
Jun 28, 2023 268.93 269.43 267.02 268.12 23,360 -1.88(-0.70%)
Jun 27, 2023 267.83 271.08 267.63 269.99 45,549 +2.15(+0.80%)
Jun 26, 2023 269.35 269.48 267.33 267.85 30,016 +1.13(+0.42%)
Jun 23, 2023 270.74 270.98 266.68 266.72 26,292 -3.75(-1.39%)
Jun 22, 2023 272.93 273.14 269.96 270.47 34,562 -2.67(-0.98%)
Jun 21, 2023 275.81 276.55 271.26 273.14 38,077 -3.13(-1.13%)
Jun 20, 2023 283.31 283.31 270.37 276.27 46,190 -8.34(-2.93%)
Jun 16, 2023 288.17 288.17 282.26 284.62 37,569 -2.50(-0.87%)
Jun 15, 2023 282.81 287.22 281.33 287.12 30,350 +23.51(+8.92%)
May 08, 2023 266.74 267.20 261.58 263.61 59,760 -1.14(-0.43%)
May 05, 2023 263.70 266.05 262.80 264.76 69,438 +4.20(+1.61%)
May 04, 2023 268.58 270.21 257.98 260.55 64,430 -6.97(-2.61%)
May 03, 2023 268.09 270.24 266.72 267.52 43,466 -2.81(-1.04%)
May 02, 2023 267.96 271.13 264.94 270.33 54,071 +3.45(+1.29%)
May 01, 2023 269.13 271.07 266.88 266.88 26,650 -1.83(-0.68%)
Apr 28, 2023 266.13 269.71 264.61 268.71 86,598 +2.79(+1.05%)
Apr 27, 2023 258.33 267.75 257.90 265.92 64,586 +9.48(+3.70%)
Apr 26, 2023 262.74 263.43 256.44 256.44 116,827 -5.98(-2.28%)
Apr 25, 2023 268.67 268.95 262.05 262.42 108,922 -4.31(-1.62%)
Apr 24, 2023 266.20 268.65 263.03 266.73 124,914 +1.19(+0.45%)
Apr 21, 2023 278.70 278.70 264.35 265.54 101,658 -11.88(-4.28%)
Apr 20, 2023 281.55 282.25 277.12 277.42 80,305 -4.13(-1.47%)
Apr 19, 2023 278.26 283.90 277.36 281.55 84,569 +3.12(+1.12%)
Apr 18, 2023 288.36 288.36 275.84 278.43 236,479 -6.75(-2.37%)
Apr 17, 2023 287.11 287.61 282.26 285.18 237,583 +0.09(+0.03%)
Apr 14, 2023 282.69 285.83 278.26 285.08 63,530 -0.75(-0.26%)
Apr 13, 2023 287.00 288.19 283.89 285.83 113,461 +0.54(+0.19%)
Apr 12, 2023 289.90 292.11 283.55 285.30 134,170 -3.48(-1.21%)
Apr 11, 2023 293.46 295.13 286.41 288.78 131,907 -2.44(-0.84%)
Apr 10, 2023 282.33 294.64 282.01 291.22 60,980 +7.69(+2.71%)
Apr 06, 2023 281.55 286.12 279.86 283.54 38,913 +0.91(+0.32%)
Apr 05, 2023 289.97 289.97 282.62 282.62 29,624 -7.79(-2.68%)
Apr 04, 2023 288.92 292.20 288.28 290.41 26,321 +3.17(+1.10%)
Apr 03, 2023 286.97 287.33 282.28 287.24 40,501 -0.38(-0.13%)
Mar 31, 2023 292.37 294.21 282.01 287.62 158,794 -4.21(-1.44%)
Mar 30, 2023 293.42 293.98 287.45 291.83 54,976 -1.84(-0.63%)
Mar 29, 2023 289.07 294.47 288.41 293.67 75,096 +5.79(+2.01%)
Mar 28, 2023 282.59 289.25 282.59 287.88 68,970 +5.38(+1.90%)
Mar 27, 2023 278.19 284.92 277.46 282.50 61,961 +6.26(+2.27%)
Mar 24, 2023 269.36 277.22 268.17 276.24 51,951 +4.57(+1.68%)
Mar 23, 2023 272.74 279.11 271.58 271.67 34,322 +1.37(+0.51%)
Mar 22, 2023 267.83 276.37 267.83 270.30 44,022 +2.93(+1.10%)
Mar 21, 2023 270.41 270.64 266.85 267.37 55,054 +0.82(+0.31%)
Mar 20, 2023 265.69 269.85 262.99 266.56 37,930 +1.76(+0.67%)
Mar 17, 2023 274.24 280.05 263.06 264.79 79,367 -8.77(-3.20%)
Mar 16, 2023 267.00 274.26 264.31 273.56 38,206 +4.04(+1.50%)
Mar 15, 2023 271.71 273.34 266.67 269.52 48,382 -7.73(-2.79%)
Mar 14, 2023 273.84 281.30 273.84 277.26 34,055 +8.07(+3.00%)
Mar 13, 2023 273.52 273.52 265.97 269.19 83,159 -6.81(-2.47%)
Mar 10, 2023 280.93 281.23 276.00 276.00 83,758 -6.45(-2.28%)
Mar 09, 2023 284.15 286.71 281.63 282.45 71,673 -1.79(-0.63%)
Mar 08, 2023 280.17 284.37 279.96 284.24 33,948 +3.64(+1.30%)
Mar 07, 2023 283.75 283.75 279.07 280.60 67,720 -2.58(-0.91%)
Mar 06, 2023 287.98 287.98 282.38 283.18 40,222 +0.59(+0.21%)
Mar 03, 2023 273.38 283.06 273.38 282.59 56,461 +9.03(+3.30%)
Mar 02, 2023 271.38 275.05 270.36 273.56 41,581 +0.65(+0.24%)
Mar 01, 2023 271.19 276.91 268.56 272.91 31,316 +4.33(+1.61%)
Feb 28, 2023 264.23 269.07 260.72 268.58 50,171 +3.74(+1.41%)
Feb 27, 2023 263.97 268.64 263.97 264.84 96,777 +0.96(+0.36%)
Feb 24, 2023 260.58 264.96 257.73 263.88 34,126 -0.09(-0.03%)
Feb 23, 2023 263.45 265.31 262.35 263.97 36,514 +1.55(+0.59%)
Feb 22, 2023 261.93 264.52 259.77 262.42 142,982 +0.40(+0.15%)
Feb 21, 2023 262.78 263.34 260.97 262.02 40,682 -1.59(-0.60%)
Feb 17, 2023 259.85 264.42 259.47 263.60 93,599 +3.01(+1.16%)
Feb 16, 2023 257.69 260.89 255.36 260.59 38,008 +1.57(+0.60%)
Feb 15, 2023 255.59 259.57 252.92 259.02 34,094 +1.82(+0.71%)
Feb 14, 2023 259.65 262.99 256.13 257.20 71,598 -3.70(-1.42%)
Feb 13, 2023 252.73 263.36 251.61 260.90 75,983 +9.00(+3.57%)
Feb 10, 2023 251.10 253.19 247.83 251.90 60,253 -0.10(-0.04%)
Feb 09, 2023 251.46 253.84 250.29 252.00 50,157 +1.75(+0.70%)
Feb 08, 2023 253.03 254.71 248.00 250.26 65,466 -1.53(-0.61%)
Feb 07, 2023 250.11 252.77 245.32 251.79 140,870 -0.58(-0.23%)
Feb 06, 2023 255.81 256.67 248.90 252.37 70,394 -3.56(-1.39%)
Feb 03, 2023 254.18 256.14 253.62 255.93 46,324 -0.94(-0.37%)
Feb 02, 2023 262.24 262.37 256.84 256.86 39,672 -2.64(-1.02%)
Feb 01, 2023 256.37 260.57 255.27 259.50 51,280 +4.23(+1.66%)
Jan 31, 2023 254.49 256.01 249.10 255.27 76,248 -1.27(-0.49%)
Jan 30, 2023 264.29 265.32 255.99 256.54 75,071 -7.75(-2.93%)
Jan 27, 2023 272.63 272.63 264.22 264.29 58,585 -7.47(-2.75%)
Jan 26, 2023 272.46 272.46 268.60 271.76 88,155 +1.33(+0.49%)
Jan 25, 2023 274.44 275.07 270.08 270.42 123,044 -5.12(-1.86%)
Jan 24, 2023 271.44 275.96 269.36 275.55 51,103 +4.57(+1.69%)
Jan 23, 2023 268.11 273.32 268.11 270.98 68,555 +2.87(+1.07%)
Jan 20, 2023 262.31 268.87 262.04 268.11 55,068 +7.72(+2.97%)
Jan 19, 2023 258.57 261.28 257.55 260.38 32,808 +2.97(+1.15%)
Jan 18, 2023 258.26 261.23 256.22 257.42 39,506 +1.22(+0.48%)
Jan 17, 2023 255.70 260.67 255.70 256.20 61,632 +2.00(+0.79%)
Jan 13, 2023 251.34 256.96 250.65 254.20 103,945 +2.68(+1.07%)
Jan 12, 2023 247.86 254.43 246.18 251.51 75,173 +4.75(+1.92%)
Jan 11, 2023 245.14 248.10 243.59 246.76 68,298 +2.43(+0.99%)
Jan 10, 2023 244.38 246.85 241.41 244.33 57,446 +1.13(+0.46%)
Jan 09, 2023 240.78 245.18 240.16 243.21 94,962 +2.26(+0.94%)
Jan 06, 2023 237.60 244.01 237.36 240.95 52,820 +6.23(+2.66%)
Jan 05, 2023 229.21 236.35 228.05 234.72 48,170 +5.44(+2.37%)
Jan 04, 2023 229.39 232.09 225.03 229.27 60,688 +0.34(+0.15%)
Jan 03, 2023 221.69 229.44 221.32 228.93 70,461 +10.28(+4.70%)
Dec 30, 2022 226.04 227.52 218.46 218.66 58,254 -8.77(-3.85%)
Dec 29, 2022 229.61 230.39 226.71 227.42 51,920 -1.19(-0.52%)
Dec 28, 2022 233.19 236.48 228.02 228.62 47,051 -6.46(-2.75%)
Dec 27, 2022 236.30 237.82 234.64 235.07 71,355 -2.50(-1.05%)
Dec 23, 2022 233.89 238.17 233.27 237.58 31,572 +4.82(+2.07%)
Dec 22, 2022 231.37 234.01 231.01 232.75 107,666 +1.32(+0.57%)
Dec 21, 2022 225.98 232.04 225.98 231.43 57,224 +6.58(+2.93%)
Dec 20, 2022 224.97 227.88 223.73 224.85 54,666 +0.86(+0.39%)
Dec 19, 2022 221.43 224.00 218.97 223.99 70,691 +2.54(+1.15%)
Dec 16, 2022 223.48 223.48 217.39 221.44 110,544 -2.44(-1.09%)
Dec 15, 2022 231.40 231.40 223.11 223.88 62,052 -7.63(-3.30%)
Dec 14, 2022 235.68 237.74 229.94 231.51 142,425 -4.17(-1.77%)
Dec 13, 2022 234.29 238.51 231.90 235.68 72,798 +3.55(+1.53%)
Dec 12, 2022 230.21 233.96 228.62 232.13 34,844 +1.69(+0.73%)
Dec 09, 2022 234.62 235.72 230.33 230.44 73,366 -4.95(-2.10%)
Dec 08, 2022 233.60 236.13 232.77 235.39 40,303 +1.09(+0.46%)
Dec 07, 2022 233.48 237.13 233.09 234.30 109,767 -0.53(-0.22%)
Dec 06, 2022 227.97 234.83 225.52 234.83 73,999 +8.66(+3.83%)
Dec 05, 2022 228.18 228.31 225.03 226.16 71,555 -4.68(-2.03%)
Dec 02, 2022 231.31 233.50 229.31 230.85 64,388 -2.18(-0.93%)
Dec 01, 2022 233.94 235.01 230.33 233.03 93,518 +0.95(+0.41%)
Nov 30, 2022 225.19 232.81 222.96 232.08 132,986 +9.09(+4.07%)
Nov 29, 2022 227.06 227.12 221.73 222.99 94,384 -1.85(-0.82%)
Nov 28, 2022 225.93 229.36 224.03 224.84 44,716 -0.77(-0.34%)
Nov 25, 2022 228.10 228.10 224.77 225.61 32,453 -1.03(-0.46%)
Nov 23, 2022 223.75 231.30 223.44 226.64 139,316 +5.48(+2.48%)
Nov 22, 2022 224.61 225.88 220.73 221.16 91,973 -4.38(-1.94%)
Nov 21, 2022 226.70 228.25 223.86 225.55 42,826 -1.12(-0.49%)
Nov 18, 2022 226.31 228.95 224.76 226.66 68,870 +0.53(+0.23%)
Nov 17, 2022 228.72 228.85 223.74 226.14 48,192 -4.01(-1.74%)
Nov 16, 2022 228.77 233.36 227.85 230.15 94,170 -0.69(-0.30%)
Nov 15, 2022 229.58 235.58 229.58 230.83 66,287 +2.14(+0.94%)
Nov 14, 2022 225.21 230.03 224.47 228.69 53,722 +2.06(+0.91%)
Nov 11, 2022 222.06 227.76 217.68 226.62 51,968 +3.51(+1.57%)
Nov 10, 2022 220.49 224.64 219.60 223.12 33,018 +7.55(+3.50%)
Nov 09, 2022 216.49 219.41 214.92 215.56 66,615 -0.36(-0.16%)
Nov 08, 2022 212.40 217.14 208.98 215.92 51,559 +3.91(+1.85%)
Nov 07, 2022 214.72 215.72 211.26 212.00 82,311 -2.83(-1.31%)
Nov 04, 2022 212.18 216.73 212.18 214.83 44,542 +5.16(+2.46%)
Nov 03, 2022 212.94 213.79 208.77 209.67 83,818 -5.15(-2.40%)
Nov 02, 2022 219.16 221.69 214.82 214.82 29,757 -4.85(-2.21%)
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.