Grupo Aeroportuario Del Sureste ADR (NY: ASR )

301.20 +1.68 (+0.56%)

Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 03, 2024	314.28	319.83	292.73	296.43	64,743	-33.29(-10.10%)
May 31, 2024	327.58	332.59	326.91	329.71	33,135	-0.12(-0.04%)
May 30, 2024	326.02	332.24	322.31	329.83	28,053	+4.68(+1.44%)
May 29, 2024	314.42	326.06	314.42	325.15	34,098	+6.83(+2.14%)
May 28, 2024	328.59	330.84	315.19	318.32	64,688	-12.81(-3.87%)
May 24, 2024	331.27	338.48	331.14	331.14	24,660	-3.25(-0.97%)
May 23, 2024	339.62	339.70	331.98	334.38	25,871	-2.60(-0.77%)
May 22, 2024	333.73	339.33	330.98	336.99	23,829	+3.40(+1.02%)
May 21, 2024	339.90	339.90	333.29	333.58	34,700	-8.62(-2.52%)
May 20, 2024	344.01	344.03	341.14	342.20	10,339	+1.50(+0.44%)
May 17, 2024	340.81	344.15	340.70	340.71	16,056	-0.97(-0.29%)
May 16, 2024	336.05	342.82	335.44	341.68	24,524	+6.51(+1.94%)
May 15, 2024	338.89	343.92	335.18	335.18	30,257	-3.71(-1.10%)
May 14, 2024	340.30	341.88	336.72	338.89	18,205	+0.36(+0.11%)
May 13, 2024	339.34	340.10	335.06	338.53	78,412	+2.40(+0.71%)
May 10, 2024	335.57	343.29	333.01	336.13	27,149	+1.38(+0.41%)
May 09, 2024	329.94	335.40	327.59	334.75	20,394	+3.52(+1.06%)
May 08, 2024	322.69	332.52	322.41	331.23	33,035	+6.65(+2.05%)
May 07, 2024	331.73	332.54	320.87	324.58	36,738	-7.39(-2.22%)
May 06, 2024	331.48	335.23	330.38	331.96	19,740	+3.49(+1.06%)
May 03, 2024	327.47	328.47	325.32	328.47	26,538	+3.70(+1.14%)
May 02, 2024	335.85	337.59	323.18	324.77	47,131	-7.75(-2.33%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

Historical Prices