Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

306.70 -7.22 (-2.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 36.26 36.57 35.88 36.28 257,869 +0.29(+0.81%)
Apr 29, 2008 38.01 38.01 35.79 35.99 313,033 -1.88(-4.96%)
Apr 28, 2008 38.07 38.14 37.75 37.87 181,830 -0.12(-0.32%)
Apr 25, 2008 37.59 38.32 37.40 37.99 211,272 +0.66(+1.77%)
Apr 24, 2008 37.42 37.69 37.20 37.33 331,384 -0.08(-0.23%)
Apr 23, 2008 38.21 38.27 37.33 37.41 129,268 -0.40(-1.06%)
Apr 22, 2008 37.81 38.83 37.52 37.81 394,185 +0.10(+0.26%)
Apr 21, 2008 37.75 38.13 37.39 37.72 182,886 -0.31(-0.82%)
Apr 18, 2008 38.20 38.28 37.75 38.03 384,731 +0.15(+0.39%)
Apr 17, 2008 38.07 38.33 37.67 37.88 104,465 -0.21(-0.54%)
Apr 16, 2008 38.01 38.45 37.54 38.09 117,741 +0.32(+0.84%)
Apr 15, 2008 37.72 38.16 37.37 37.77 140,501 +0.00(+0.00%)
Apr 14, 2008 37.92 38.43 37.50 37.77 114,212 -0.16(-0.41%)
Apr 11, 2008 38.85 38.98 37.42 37.92 282,013 -1.48(-3.75%)
Apr 10, 2008 39.82 39.82 39.26 39.40 225,487 -0.19(-0.49%)
Apr 09, 2008 40.11 40.14 39.50 39.59 194,289 -0.23(-0.59%)
Apr 08, 2008 39.57 40.14 39.37 39.83 244,367 +0.23(+0.59%)
Apr 07, 2008 40.86 40.86 39.17 39.59 244,653 -0.97(-2.39%)
Apr 04, 2008 39.66 41.14 39.56 40.57 165,717 +1.07(+2.72%)
Apr 03, 2008 38.34 39.65 38.00 39.49 275,526 +1.15(+2.99%)
Apr 02, 2008 37.70 38.85 37.70 38.34 853,607 +0.43(+1.13%)
Apr 01, 2008 37.22 38.19 37.13 37.92 1,175,158 +1.02(+2.77%)
Mar 31, 2008 36.24 37.01 35.99 36.89 488,194 +0.78(+2.15%)
Mar 28, 2008 36.06 36.60 35.94 36.12 111,507 +0.17(+0.49%)
Mar 27, 2008 36.28 36.41 35.72 35.94 102,406 -0.08(-0.22%)
Mar 26, 2008 36.29 36.29 35.27 36.02 75,831 -0.18(-0.50%)
Mar 25, 2008 35.61 36.63 35.55 36.20 148,944 +0.59(+1.65%)
Mar 24, 2008 36.58 36.58 35.46 35.61 214,984 -0.21(-0.58%)
Mar 21, 2008 35.86 36.14 34.96 35.82 204,946 +0.00(+0.00%)
Mar 20, 2008 35.86 36.14 34.96 35.82 204,946 +0.21(+0.58%)
Mar 19, 2008 35.79 36.02 35.36 35.61 160,929 -0.24(-0.67%)
Mar 18, 2008 34.83 36.05 34.34 35.85 177,764 +1.66(+4.85%)
Mar 17, 2008 34.32 35.03 33.88 34.19 232,282 -0.54(-1.57%)
Mar 14, 2008 35.24 35.32 34.21 34.74 270,429 -0.19(-0.56%)
Mar 13, 2008 33.80 35.21 33.42 34.93 140,543 +0.91(+2.68%)
Mar 12, 2008 34.32 34.65 33.64 34.02 149,964 -0.10(-0.30%)
Mar 11, 2008 34.16 34.30 33.35 34.12 198,922 +0.58(+1.74%)
Mar 10, 2008 32.96 33.64 32.35 33.54 154,443 +0.69(+2.11%)
Mar 07, 2008 33.28 33.57 32.71 32.85 141,006 -0.50(-1.50%)
Mar 06, 2008 33.22 34.32 32.85 33.35 252,205 +0.22(+0.66%)
Mar 05, 2008 33.02 33.35 32.56 33.13 173,130 +0.43(+1.33%)
Mar 04, 2008 32.69 32.80 32.21 32.69 197,996 -0.24(-0.73%)
Mar 03, 2008 33.41 33.60 31.95 32.93 288,808 -0.69(-2.04%)
Feb 29, 2008 35.21 35.66 33.34 33.62 297,303 -1.63(-4.63%)
Feb 28, 2008 34.51 35.44 34.51 35.25 289,080 +0.45(+1.30%)
Feb 27, 2008 34.83 34.94 34.36 34.80 219,000 -0.05(-0.13%)
Feb 26, 2008 34.19 34.88 33.87 34.84 348,423 +0.71(+2.09%)
Feb 25, 2008 34.32 34.56 33.89 34.13 122,627 -0.19(-0.55%)
Feb 22, 2008 39.89 36.13 33.71 34.32 286,183 -0.66(-1.89%)
Feb 21, 2008 36.27 36.36 34.55 34.98 171,277 -1.18(-3.28%)
Feb 20, 2008 35.99 36.23 35.83 36.16 158,458 +0.17(+0.49%)
Feb 19, 2008 35.37 36.35 35.37 35.99 204,173 +0.71(+2.02%)
Feb 18, 2008 35.02 35.52 35.02 35.28 0 +0.00(+0.00%)
Feb 15, 2008 35.02 35.52 35.02 35.28 241,549 -0.01(-0.02%)
Feb 14, 2008 35.38 35.74 34.89 35.28 167,570 -0.08(-0.24%)
Feb 13, 2008 35.40 35.85 34.97 35.37 97,603 +0.01(+0.02%)
Feb 12, 2008 35.45 35.89 35.13 35.36 119,230 -0.02(-0.05%)
Feb 11, 2008 34.31 35.38 33.84 35.38 97,608 +1.07(+3.11%)
Feb 08, 2008 34.45 34.87 33.67 34.31 219,618 -0.41(-1.17%)
Feb 07, 2008 35.44 35.44 33.31 34.72 266,596 +0.90(+2.66%)
Feb 06, 2008 33.51 34.55 33.42 33.82 450,635 +0.31(+0.93%)
Feb 05, 2008 34.77 34.88 33.18 33.51 215,340 -1.37(-3.94%)
Feb 04, 2008 35.58 35.97 34.72 34.88 170,814 -0.47(-1.34%)
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.