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, 2016 115.79 117.98 114.89 116.59 75,587 +1.70(+1.48%)
Sep 29, 2016 117.23 119.15 114.88 114.89 81,148 -2.85(-2.42%)
Sep 28, 2016 115.94 118.19 115.01 117.74 42,548 +1.79(+1.54%)
Sep 27, 2016 112.24 116.60 112.24 115.95 56,959 +3.78(+3.37%)
Sep 26, 2016 113.05 114.03 112.02 112.18 38,518 -1.18(-1.04%)
Sep 23, 2016 115.51 115.75 112.86 113.36 75,330 -2.53(-2.18%)
Sep 22, 2016 115.05 116.22 113.87 115.89 81,652 +2.00(+1.76%)
Sep 21, 2016 112.37 113.91 111.37 113.89 94,068 +2.09(+1.87%)
Sep 20, 2016 111.74 113.70 111.14 111.80 91,672 +0.18(+0.16%)
Sep 19, 2016 113.07 114.01 110.83 111.62 66,102 -1.00(-0.88%)
Sep 16, 2016 113.38 113.81 112.22 112.62 55,812 -1.33(-1.17%)
Sep 15, 2016 114.34 114.48 113.49 113.95 117,499 -0.30(-0.27%)
Sep 14, 2016 116.14 116.82 113.70 114.25 117,285 -1.96(-1.68%)
Sep 13, 2016 115.92 116.57 113.93 116.21 57,295 -0.86(-0.73%)
Sep 12, 2016 118.98 118.98 113.78 117.07 169,336 -2.16(-1.81%)
Sep 09, 2016 121.65 121.77 118.55 119.22 74,168 -3.97(-3.22%)
Sep 08, 2016 124.47 125.03 122.73 123.19 31,067 -1.50(-1.20%)
Sep 07, 2016 126.10 126.10 123.42 124.69 93,502 -2.44(-1.92%)
Sep 06, 2016 126.47 127.54 125.30 127.12 44,749 +1.42(+1.13%)
Sep 02, 2016 124.62 125.71 125.71 125.71 65,555 +1.31(+1.05%)
Sep 01, 2016 121.27 124.68 121.27 124.40 46,456 +3.00(+2.47%)
Aug 31, 2016 122.99 125.44 119.72 121.40 51,702 -1.89(-1.54%)
Aug 30, 2016 123.45 124.11 121.21 123.29 50,789 +0.12(+0.10%)
Aug 29, 2016 122.71 124.28 122.21 123.17 31,878 +0.68(+0.55%)
Aug 26, 2016 126.45 128.60 122.02 122.50 43,317 -4.02(-3.18%)
Aug 25, 2016 126.06 127.10 124.73 126.52 37,057 +0.54(+0.43%)
Aug 24, 2016 124.44 126.06 123.80 125.98 30,133 +1.44(+1.16%)
Aug 23, 2016 128.53 128.53 123.98 124.54 71,728 -4.27(-3.31%)
Aug 22, 2016 128.62 129.33 126.97 128.80 70,389 -0.15(-0.12%)
Aug 19, 2016 130.62 130.62 128.16 128.96 37,044 -1.86(-1.42%)
Aug 18, 2016 129.14 131.42 127.83 130.81 45,936 +2.13(+1.66%)
Aug 17, 2016 127.26 129.89 125.98 128.68 44,251 +1.40(+1.10%)
Aug 16, 2016 129.69 129.94 126.19 127.28 40,375 -1.35(-1.05%)
Aug 15, 2016 127.47 130.67 124.97 128.63 41,600 +2.43(+1.92%)
Aug 12, 2016 126.75 127.28 125.11 126.20 34,208 +0.14(+0.11%)
Aug 11, 2016 125.73 126.78 124.78 126.06 29,904 +1.51(+1.21%)
Aug 10, 2016 124.55 126.14 122.95 124.54 38,174 +0.36(+0.29%)
Aug 09, 2016 122.15 124.54 122.15 124.19 62,180 +2.21(+1.81%)
Aug 08, 2016 123.44 124.93 121.53 121.98 71,120 -0.74(-0.60%)
Aug 05, 2016 121.27 123.06 121.27 122.72 38,060 +1.58(+1.30%)
Aug 04, 2016 121.21 121.53 120.36 121.14 36,031 +0.11(+0.09%)
Aug 03, 2016 117.94 121.21 117.94 121.03 36,463 +2.56(+2.16%)
Aug 02, 2016 120.75 120.75 117.33 118.47 72,141 -2.63(-2.17%)
Aug 01, 2016 122.04 122.59 119.60 121.10 67,582 -1.30(-1.06%)
Jul 29, 2016 118.99 122.98 118.99 122.39 80,258 +3.65(+3.08%)
Jul 28, 2016 118.71 119.15 117.47 118.74 35,596 -0.39(-0.33%)
Jul 27, 2016 122.22 122.22 118.29 119.13 126,948 -2.50(-2.06%)
Jul 26, 2016 122.19 123.57 120.95 121.63 31,739 +0.42(+0.35%)
Jul 25, 2016 127.26 127.26 120.67 121.21 107,859 -6.11(-4.80%)
Jul 22, 2016 126.47 128.09 125.80 127.32 34,568 +0.78(+0.62%)
Jul 21, 2016 126.24 128.33 126.14 126.54 88,193 +0.13(+0.10%)
Jul 20, 2016 122.87 126.68 122.21 126.42 102,609 +3.34(+2.71%)
Jul 19, 2016 123.53 123.55 122.01 123.08 61,244 -1.23(-0.99%)
Jul 18, 2016 123.40 124.50 122.95 124.31 85,760 +0.82(+0.66%)
Jul 15, 2016 124.57 126.67 122.98 123.49 60,892 -0.54(-0.44%)
Jul 14, 2016 124.08 124.85 122.94 124.03 59,307 +0.77(+0.63%)
Jul 13, 2016 124.38 124.38 122.73 123.26 64,551 -0.67(-0.54%)
Jul 12, 2016 123.41 124.73 123.41 123.93 55,811 +1.26(+1.03%)
Jul 11, 2016 122.50 124.16 121.66 122.67 65,982 +0.61(+0.50%)
Jul 08, 2016 120.51 122.34 119.54 122.07 80,803 +2.52(+2.11%)
Jul 07, 2016 120.02 122.07 118.69 119.54 72,995 -0.70(-0.58%)
Jul 06, 2016 122.13 122.49 118.89 120.25 100,505 -2.56(-2.09%)
Jul 05, 2016 121.61 123.56 121.38 122.81 59,901 -0.94(-0.76%)
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.