Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Grupo Aeroportuario Del Sureste ADR
(NY:
ASR
)
270.20
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Aug 29, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 29, 2024
269.24
272.23
265.04
270.20
57,084
-1.80(-0.66%)
Aug 28, 2024
267.26
278.86
267.26
272.00
63,423
+6.27(+2.36%)
Aug 27, 2024
271.16
272.67
264.65
265.73
35,859
-8.26(-3.01%)
Aug 26, 2024
275.00
276.27
273.11
273.99
28,851
-1.59(-0.58%)
Aug 23, 2024
272.40
276.33
271.71
275.58
24,260
+5.58(+2.07%)
Aug 22, 2024
275.32
275.32
269.54
270.00
24,758
-5.31(-1.93%)
Aug 21, 2024
279.89
279.89
270.50
275.31
59,821
-3.84(-1.38%)
Aug 20, 2024
284.14
285.03
278.57
279.15
15,826
-5.36(-1.88%)
Aug 19, 2024
283.00
284.51
281.85
284.51
57,583
+2.05(+0.73%)
Aug 16, 2024
281.84
283.88
279.08
282.46
22,713
+2.09(+0.75%)
Aug 15, 2024
279.75
283.34
279.62
280.37
24,998
+0.62(+0.22%)
Aug 14, 2024
275.00
279.75
274.69
279.75
25,378
+4.53(+1.65%)
Aug 13, 2024
267.41
275.35
267.41
275.22
46,479
+5.99(+2.22%)
Aug 12, 2024
270.00
273.95
268.27
269.23
40,261
-2.54(-0.93%)
Aug 09, 2024
276.00
276.00
271.04
271.77
50,472
-4.62(-1.67%)
Aug 08, 2024
272.67
277.52
272.00
276.39
17,192
+5.38(+1.99%)
Aug 07, 2024
275.98
276.73
269.93
271.01
28,981
-1.28(-0.47%)
Aug 06, 2024
272.06
274.99
271.31
272.29
46,004
+0.96(+0.35%)
Aug 05, 2024
269.85
276.05
268.09
271.33
43,325
-7.38(-2.65%)
Aug 02, 2024
289.15
289.15
276.61
278.71
33,118
-13.86(-4.74%)
Aug 01, 2024
303.01
306.54
292.57
292.57
16,351
-7.92(-2.64%)
Jul 31, 2024
296.53
306.72
296.53
300.49
20,483
+3.42(+1.15%)
Jul 30, 2024
296.00
298.19
293.64
297.07
14,000
+0.94(+0.32%)
Jul 29, 2024
303.13
303.13
295.19
296.13
57,979
-7.97(-2.62%)
Jul 26, 2024
306.31
306.50
300.95
304.10
24,222
+0.93(+0.31%)
Jul 25, 2024
305.47
307.77
302.93
303.17
37,384
-6.76(-2.18%)
Jul 24, 2024
318.03
318.03
308.37
309.93
18,943
-3.92(-1.25%)
Jul 23, 2024
315.16
316.38
309.04
313.85
28,292
-3.62(-1.14%)
Jul 22, 2024
304.84
317.47
304.84
317.47
36,777
+10.04(+3.27%)
Jul 19, 2024
305.80
309.52
301.07
307.43
39,816
-0.57(-0.19%)
Jul 18, 2024
310.51
313.93
307.08
308.00
38,581
-4.25(-1.36%)
Jul 17, 2024
313.42
313.42
309.61
312.25
26,646
-3.63(-1.15%)
Jul 16, 2024
308.30
315.88
308.30
315.88
16,301
+5.79(+1.87%)
Jul 15, 2024
313.40
315.05
307.28
310.09
23,023
-4.76(-1.51%)
Jul 12, 2024
309.34
316.82
309.34
314.85
23,012
+4.51(+1.45%)
Jul 11, 2024
310.14
312.34
307.06
310.34
17,549
-2.63(-0.84%)
Jul 10, 2024
305.57
312.97
304.23
312.97
19,801
+9.46(+3.12%)
Jul 09, 2024
301.80
305.45
301.80
303.51
31,642
+2.81(+0.93%)
Jul 08, 2024
296.84
301.95
295.12
300.70
43,317
+5.06(+1.71%)
Jul 05, 2024
301.94
301.94
294.60
295.64
28,584
-3.80(-1.27%)
Jul 03, 2024
298.23
304.38
296.30
299.44
57,901
+3.59(+1.21%)
Jul 02, 2024
300.55
304.49
291.41
295.85
71,772
-5.35(-1.78%)
Jul 01, 2024
300.11
304.55
298.00
301.20
96,181
+1.68(+0.56%)
Jun 28, 2024
299.14
301.29
294.81
299.52
72,525
+2.95(+0.99%)
Jun 27, 2024
296.89
298.09
290.67
296.57
171,646
-1.75(-0.59%)
Jun 26, 2024
307.99
307.99
297.79
298.32
25,293
-8.38(-2.73%)
Jun 25, 2024
311.35
311.35
301.94
306.70
41,928
-7.22(-2.30%)
Jun 24, 2024
310.37
316.03
310.37
313.92
30,768
+4.26(+1.38%)
Jun 21, 2024
308.50
312.16
302.67
309.66
55,314
+2.83(+0.92%)
Jun 20, 2024
304.74
308.10
302.01
306.83
41,852
-0.10(-0.03%)
Jun 18, 2024
305.08
309.29
304.15
306.93
26,034
+7.20(+2.40%)
Jun 17, 2024
300.06
300.83
297.33
299.73
22,381
-0.67(-0.22%)
Jun 14, 2024
296.59
301.50
294.61
300.39
54,821
+0.79(+0.26%)
Jun 13, 2024
298.98
302.61
294.26
299.61
50,145
+2.41(+0.81%)
Jun 12, 2024
302.17
304.99
293.38
297.20
47,840
-4.04(-1.34%)
Jun 11, 2024
303.77
309.42
299.91
301.24
24,571
-4.56(-1.49%)
Jun 10, 2024
301.84
305.88
301.20
305.80
23,633
+3.56(+1.18%)
Jun 07, 2024
316.93
318.11
301.43
302.24
74,206
-17.00(-5.32%)
Jun 06, 2024
318.11
329.81
316.75
319.24
40,060
-1.54(-0.48%)
Jun 05, 2024
307.97
322.25
305.34
320.78
67,858
+16.60(+5.46%)
Jun 04, 2024
296.11
310.14
296.11
304.18
77,969
+7.75(+2.62%)
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
.