Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 33.29 33.29 32.32 32.44 106,055 -0.74(-2.22%)
Sep 29, 2010 32.74 33.29 32.74 33.18 150,735 +0.32(+0.98%)
Sep 28, 2010 32.06 33.01 31.52 32.86 184,584 +0.84(+2.62%)
Sep 27, 2010 32.23 32.42 32.01 32.02 60,730 -0.31(-0.97%)
Sep 24, 2010 32.34 32.38 32.02 32.33 145,082 +0.61(+1.92%)
Sep 23, 2010 32.20 32.42 31.68 31.72 145,640 -0.88(-2.70%)
Sep 22, 2010 32.00 32.64 32.00 32.60 111,184 +0.44(+1.36%)
Sep 21, 2010 31.69 32.19 31.64 32.17 125,030 +0.35(+1.09%)
Sep 20, 2010 31.82 32.04 31.62 31.82 102,406 -0.29(-0.91%)
Sep 17, 2010 32.11 32.51 31.46 32.11 117,277 +0.84(+2.69%)
Sep 15, 2010 30.54 31.29 30.48 31.27 269,607 +0.63(+2.05%)
Sep 14, 2010 30.31 31.04 30.23 30.64 328,407 +0.33(+1.08%)
Sep 13, 2010 29.99 30.37 29.82 30.31 278,127 +0.53(+1.79%)
Sep 10, 2010 29.61 29.96 29.41 29.78 160,856 +0.11(+0.37%)
Sep 09, 2010 29.82 29.94 29.38 29.67 150,590 -0.11(-0.37%)
Sep 08, 2010 29.77 30.03 29.68 29.78 280,224 +0.29(+0.97%)
Sep 07, 2010 29.35 29.73 29.30 29.49 182,756 +0.07(+0.23%)
Sep 03, 2010 29.54 29.93 29.39 29.43 321,955 +0.17(+0.58%)
Sep 02, 2010 28.67 29.36 28.53 29.26 225,676 +0.57(+1.98%)
Sep 01, 2010 28.93 29.09 28.28 28.69 467,986 +0.72(+2.59%)
Aug 31, 2010 28.03 28.48 27.71 27.96 1,170 -0.70(-2.46%)
Aug 30, 2010 29.64 30.20 28.54 28.67 355,745 -1.09(-3.67%)
Aug 27, 2010 29.76 30.00 29.21 29.76 151,766 +0.52(+1.78%)
Aug 26, 2010 30.22 30.22 29.21 29.24 93,093 -0.79(-2.62%)
Aug 25, 2010 30.23 30.26 29.54 30.03 283,583 -0.22(-0.72%)
Aug 24, 2010 30.40 30.48 30.01 30.25 344,704 -0.36(-1.18%)
Aug 23, 2010 32.02 32.02 30.56 30.61 204,176 -1.03(-3.26%)
Aug 20, 2010 31.46 31.77 31.37 31.64 168,911 -0.11(-0.34%)
Aug 19, 2010 32.40 32.57 31.48 31.75 178,710 -0.73(-2.25%)
Aug 18, 2010 32.42 32.73 32.39 32.48 260,629 +0.06(+0.19%)
Aug 17, 2010 32.11 32.57 32.02 32.42 655,861 +0.66(+2.09%)
Aug 16, 2010 30.61 31.84 30.57 31.76 428,944 +1.09(+3.54%)
Aug 13, 2010 30.67 30.77 30.41 30.67 749,386 -0.01(-0.02%)
Aug 12, 2010 30.46 30.90 30.23 30.68 3,502,596 -0.57(-1.82%)
Aug 11, 2010 31.71 32.23 31.09 31.24 657,440 -1.55(-4.73%)
Aug 10, 2010 34.49 34.49 32.75 32.79 4,098 -1.89(-5.44%)
Aug 09, 2010 35.13 35.66 34.67 34.68 150,508 -0.47(-1.34%)
Aug 06, 2010 35.15 35.62 34.92 35.15 94,406 -0.03(-0.10%)
Aug 05, 2010 35.41 35.41 35.06 35.19 115,904 -0.27(-0.77%)
Aug 04, 2010 35.87 35.87 35.35 35.46 149,958 -0.29(-0.80%)
Aug 03, 2010 36.38 36.38 35.74 35.75 77,198 -0.55(-1.52%)
Aug 02, 2010 36.93 36.93 36.29 36.30 163,148 -0.02(-0.06%)
Jul 30, 2010 36.32 36.63 34.67 36.32 289,518 +1.46(+4.17%)
Jul 29, 2010 36.03 36.13 34.80 34.86 156,694 -1.18(-3.28%)
Jul 28, 2010 37.01 37.01 35.71 36.05 44,706 -0.76(-2.06%)
Jul 27, 2010 37.37 37.52 36.78 36.80 107,545 -0.33(-0.90%)
Jul 26, 2010 35.81 37.23 35.69 37.14 95,460 +1.58(+4.44%)
Jul 23, 2010 34.70 35.68 34.50 35.56 92,156 +1.20(+3.48%)
Jul 22, 2010 34.78 34.78 34.36 34.37 47,134 +0.18(+0.52%)
Jul 21, 2010 34.76 34.81 33.81 34.19 51,499 -0.19(-0.56%)
Jul 20, 2010 34.16 34.65 33.87 34.38 58,072 +0.08(+0.22%)
Jul 19, 2010 33.82 34.55 33.81 34.30 40,880 +0.40(+1.19%)
Jul 16, 2010 33.90 34.41 33.66 33.90 66,304 -0.59(-1.72%)
Jul 15, 2010 34.58 34.66 34.22 34.50 47,719 -0.26(-0.75%)
Jul 14, 2010 33.96 34.76 33.60 34.76 96,777 +0.81(+2.40%)
Jul 13, 2010 33.51 34.28 33.51 33.94 66,889 +0.68(+2.03%)
Jul 12, 2010 33.42 33.70 33.18 33.27 60,942 -0.05(-0.16%)
Jul 09, 2010 33.32 33.50 32.88 33.32 41,528 +0.25(+0.76%)
Jul 08, 2010 33.31 33.31 32.53 33.07 132,701 +0.66(+2.05%)
Jul 07, 2010 31.18 32.44 31.18 32.40 127,056 +0.98(+3.11%)
Jul 06, 2010 31.26 31.90 31.08 31.43 153,002 +0.92(+3.00%)
Jul 02, 2010 30.51 30.82 30.33 30.51 55,677 -0.10(-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.