Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	267.93	267.93	262.30	264.90	57,525	-1.19(-0.45%)
Nov 21, 2024	266.34	269.25	261.99	266.09	50,520	-1.83(-0.68%)
Nov 20, 2024	273.17	273.17	265.20	267.92	35,257	-4.92(-1.80%)
Nov 19, 2024	263.99	274.33	262.17	272.84	43,050	+7.84(+2.96%)
Nov 18, 2024	259.65	265.00	259.65	265.00	70,101	+3.46(+1.32%)
Nov 15, 2024	263.28	263.28	259.39	261.54	38,538	-2.42(-0.92%)
Nov 14, 2024	259.00	264.02	258.40	263.96	45,972	+4.60(+1.77%)
Nov 13, 2024	258.80	259.88	257.40	259.36	23,589	-0.65(-0.25%)
Nov 12, 2024	261.98	263.01	259.00	260.01	28,927	-3.92(-1.49%)
Nov 11, 2024	262.67	264.11	258.88	263.93	38,991	+0.11(+0.04%)
Nov 08, 2024	266.36	267.16	263.16	263.82	38,706	-3.87(-1.45%)
Nov 07, 2024	265.25	270.23	265.25	267.69	35,657	+2.81(+1.06%)
Nov 06, 2024	266.52	266.52	248.88	264.88	54,482	-0.75(-0.28%)
Nov 05, 2024	266.00	266.00	261.38	265.63	38,704	+1.62(+0.61%)
Nov 04, 2024	260.48	265.93	260.48	264.01	33,540	+5.30(+2.05%)
Nov 01, 2024	270.82	270.82	258.70	258.71	43,480	-10.57(-3.93%)
Oct 31, 2024	268.00	270.46	265.44	269.28	69,544	+2.01(+0.75%)
Oct 30, 2024	274.84	274.84	265.78	267.27	40,283	-7.66(-2.79%)
Oct 29, 2024	275.28	277.80	271.68	274.93	39,182	-3.58(-1.29%)
Oct 28, 2024	267.28	280.66	266.24	278.51	59,942	+11.23(+4.20%)
Oct 25, 2024	268.34	271.20	266.32	267.28	24,277	+0.08(+0.03%)
Oct 24, 2024	267.79	272.49	267.03	267.20	38,299	+0.20(+0.07%)
Oct 23, 2024	276.87	281.99	259.89	267.00	51,236	-8.85(-3.21%)
Oct 22, 2024	276.49	280.00	273.42	275.85	80,738	-3.29(-1.18%)
Oct 21, 2024	280.65	281.71	278.24	279.14	54,860	-1.21(-0.43%)
Oct 18, 2024	281.58	281.62	278.21	280.35	28,921	+1.22(+0.44%)
Oct 17, 2024	279.98	280.14	277.78	279.13	44,436	-0.85(-0.30%)
Oct 16, 2024	280.18	280.18	276.84	279.98	29,634	-0.56(-0.20%)
Oct 15, 2024	279.68	282.24	278.51	280.54	35,410	-0.55(-0.20%)
Oct 14, 2024	282.18	284.30	278.50	281.09	27,476	-1.07(-0.38%)
Oct 11, 2024	280.09	282.16	276.67	282.16	51,232	+3.73(+1.34%)
Oct 10, 2024	273.38	279.84	272.83	278.43	38,869	+2.74(+0.99%)
Oct 09, 2024	272.35	276.88	270.06	275.69	39,687	+2.38(+0.87%)
Oct 08, 2024	274.87	276.75	270.92	273.31	46,703	-4.45(-1.60%)
Oct 07, 2024	278.22	278.22	274.54	277.76	32,457	-0.46(-0.17%)
Oct 04, 2024	275.57	280.76	273.71	278.22	42,116	+5.84(+2.14%)
Oct 03, 2024	271.08	272.74	267.58	272.38	33,063	-1.24(-0.45%)
Oct 02, 2024	276.42	282.72	272.43	273.62	41,624	-5.50(-1.97%)
Oct 01, 2024	280.78	280.78	274.86	279.12	35,984	-3.64(-1.29%)
Sep 30, 2024	282.62	286.29	282.62	282.76	39,207	-2.56(-0.90%)
Sep 27, 2024	287.54	291.14	282.91	285.32	33,864	-1.73(-0.60%)
Sep 26, 2024	289.17	291.03	285.90	287.05	34,781	+0.83(+0.29%)
Sep 25, 2024	293.30	296.45	284.83	286.22	51,551	-6.77(-2.31%)
Sep 24, 2024	295.00	298.01	292.72	292.99	37,079	-1.57(-0.53%)
Sep 23, 2024	288.46	294.70	286.53	294.56	40,776	+3.98(+1.37%)
Sep 20, 2024	288.50	290.63	284.68	290.58	32,901	-0.35(-0.12%)
Sep 19, 2024	293.67	293.67	288.17	290.93	17,248	+2.73(+0.95%)
Sep 18, 2024	290.42	292.10	287.30	288.20	18,222	-1.06(-0.37%)
Sep 17, 2024	285.00	289.55	282.90	289.26	69,230	+4.78(+1.68%)
Sep 16, 2024	283.80	284.48	282.69	284.48	29,483	+1.69(+0.60%)
Sep 13, 2024	277.82	282.88	277.82	282.79	22,054	+4.86(+1.75%)
Sep 12, 2024	272.81	278.96	270.08	277.93	36,882	+8.64(+3.21%)
Sep 11, 2024	263.85	269.29	262.24	269.29	57,345	+7.32(+2.79%)
Sep 10, 2024	263.47	263.47	260.04	261.97	34,116	+0.16(+0.06%)
Sep 09, 2024	260.15	264.96	260.00	261.81	51,261	+3.71(+1.44%)
Sep 06, 2024	264.12	265.93	257.07	258.10	58,948	-7.43(-2.80%)
Sep 05, 2024	264.14	267.91	262.56	265.53	37,515	-0.51(-0.19%)
Sep 04, 2024	262.50	272.81	262.50	266.04	38,256	+1.43(+0.54%)

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.

Daily Courier: Single Column

Daily Courier

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

Historical Prices

Contact us

Sections

Services

Search