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 (%)
Sep 30, 2010 32.70 32.70 31.75 31.87 107,946 -0.72(-2.22%)
Sep 29, 2010 32.17 32.70 32.17 32.60 153,423 +0.32(+0.98%)
Sep 28, 2010 31.50 32.43 30.97 32.28 187,875 +0.83(+2.62%)
Sep 27, 2010 31.66 31.85 31.45 31.45 61,813 -0.31(-0.97%)
Sep 24, 2010 31.78 31.81 31.46 31.76 147,669 +0.60(+1.92%)
Sep 23, 2010 31.64 31.85 31.13 31.17 148,237 -0.87(-2.70%)
Sep 22, 2010 31.44 32.07 31.44 32.03 113,166 +0.43(+1.36%)
Sep 21, 2010 31.13 31.62 31.09 31.60 127,259 +0.34(+1.10%)
Sep 20, 2010 31.27 31.48 31.07 31.26 104,232 -0.29(-0.92%)
Sep 17, 2010 31.55 31.94 30.90 31.55 119,368 +0.83(+2.69%)
Sep 15, 2010 30.00 30.74 29.94 30.72 274,414 +0.62(+2.05%)
Sep 14, 2010 29.78 30.49 29.70 30.11 334,262 +0.32(+1.08%)
Sep 13, 2010 29.47 29.84 29.30 29.78 283,085 +0.52(+1.79%)
Sep 10, 2010 29.09 29.43 28.90 29.26 163,724 +0.11(+0.37%)
Sep 09, 2010 29.29 29.41 28.86 29.15 153,275 -0.11(-0.37%)
Sep 08, 2010 29.25 29.50 29.16 29.26 285,220 +0.28(+0.97%)
Sep 07, 2010 28.84 29.21 28.78 28.98 186,014 +0.07(+0.23%)
Sep 03, 2010 29.02 29.41 28.88 28.91 327,695 +0.17(+0.58%)
Sep 02, 2010 28.17 28.85 28.03 28.74 229,700 +0.56(+1.98%)
Sep 01, 2010 28.43 28.58 27.78 28.19 476,330 +0.71(+2.59%)
Aug 31, 2010 27.53 27.98 27.23 27.47 1,191 -0.69(-2.45%)
Aug 30, 2010 29.12 29.67 28.04 28.17 362,087 -1.07(-3.67%)
Aug 27, 2010 29.24 29.47 28.70 29.24 154,471 +0.51(+1.78%)
Aug 26, 2010 29.69 29.69 28.70 28.73 94,753 -0.77(-2.62%)
Aug 25, 2010 29.70 29.73 29.02 29.50 288,639 -0.21(-0.72%)
Aug 24, 2010 29.86 29.94 29.48 29.72 350,850 -0.36(-1.18%)
Aug 23, 2010 31.46 31.46 30.02 30.07 207,817 -1.01(-3.26%)
Aug 20, 2010 30.91 31.21 30.82 31.09 171,922 -0.11(-0.34%)
Aug 19, 2010 31.84 32.00 30.93 31.19 181,896 -0.72(-2.25%)
Aug 18, 2010 31.85 32.15 31.82 31.91 265,275 +0.06(+0.19%)
Aug 17, 2010 31.55 32.00 31.46 31.85 667,554 +0.65(+2.09%)
Aug 16, 2010 30.07 31.28 30.03 31.20 436,592 +1.07(+3.54%)
Aug 13, 2010 30.13 30.23 29.88 30.13 762,747 -0.01(-0.02%)
Aug 12, 2010 29.93 30.36 29.70 30.14 3,565,044 -0.56(-1.81%)
Aug 11, 2010 31.16 31.66 30.54 30.70 669,162 -1.52(-4.73%)
Aug 10, 2010 33.88 33.88 32.18 32.22 4,171 -1.85(-5.44%)
Aug 09, 2010 34.52 35.03 34.07 34.07 153,192 -0.46(-1.34%)
Aug 06, 2010 34.54 34.99 34.31 34.54 96,089 -0.03(-0.10%)
Aug 05, 2010 34.79 34.79 34.44 34.57 117,971 -0.27(-0.77%)
Aug 04, 2010 35.24 35.24 34.73 34.84 152,632 -0.28(-0.80%)
Aug 03, 2010 35.74 35.74 35.11 35.12 78,574 -0.54(-1.52%)
Aug 02, 2010 36.29 36.29 35.65 35.66 166,057 -0.02(-0.06%)
Jul 30, 2010 35.68 35.99 34.07 35.68 294,680 +1.43(+4.17%)
Jul 29, 2010 35.39 35.50 34.19 34.25 159,487 -1.16(-3.28%)
Jul 28, 2010 36.36 36.36 35.09 35.42 45,503 -0.75(-2.06%)
Jul 27, 2010 36.71 36.87 36.14 36.16 109,463 -0.33(-0.90%)
Jul 26, 2010 35.18 36.58 35.07 36.49 97,162 +1.55(+4.44%)
Jul 23, 2010 34.09 35.06 33.90 34.94 93,799 +1.17(+3.48%)
Jul 22, 2010 34.17 34.17 33.76 33.76 47,974 +0.17(+0.52%)
Jul 21, 2010 34.15 34.20 33.22 33.59 52,417 -0.19(-0.56%)
Jul 20, 2010 33.56 34.04 33.27 33.78 59,107 +0.07(+0.22%)
Jul 19, 2010 33.23 33.95 33.21 33.70 41,609 +0.40(+1.19%)
Jul 16, 2010 33.31 33.80 33.07 33.31 67,486 -0.58(-1.72%)
Jul 15, 2010 33.98 34.05 33.62 33.89 48,570 -0.26(-0.75%)
Jul 14, 2010 33.36 34.15 33.01 34.15 98,503 +0.80(+2.40%)
Jul 13, 2010 32.92 33.68 32.92 33.35 68,082 +0.66(+2.03%)
Jul 12, 2010 32.84 33.11 32.60 32.68 62,029 -0.05(-0.16%)
Jul 09, 2010 32.74 32.92 32.30 32.74 42,268 +0.25(+0.76%)
Jul 08, 2010 32.73 32.73 31.96 32.49 135,067 +0.65(+2.05%)
Jul 07, 2010 30.63 31.87 30.63 31.84 129,321 +0.96(+3.11%)
Jul 06, 2010 30.72 31.34 30.54 30.88 155,730 +0.90(+3.00%)
Jul 02, 2010 29.98 30.28 29.80 29.98 56,670 -0.09(-0.31%)
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.