Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

314.45 -3.02 (-0.95%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jul 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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 -3.20(-0.96%)
May 23, 2024 339.57 339.66 331.94 334.34 25,874 -2.60(-0.77%)
May 22, 2024 333.68 339.28 330.94 336.94 23,832 +3.40(+1.02%)
May 21, 2024 339.85 339.85 333.24 333.54 34,705 -8.62(-2.52%)
May 20, 2024 343.96 343.98 341.10 342.16 10,340 +1.49(+0.44%)
May 17, 2024 340.76 344.11 340.65 340.66 16,058 -0.97(-0.29%)
May 16, 2024 336.01 342.77 335.39 341.64 24,528 +6.51(+1.94%)
May 15, 2024 338.84 343.87 335.13 335.13 30,261 -3.71(-1.10%)
May 14, 2024 340.25 341.83 336.67 338.84 18,207 +0.36(+0.11%)
May 13, 2024 339.30 340.06 335.01 338.49 78,423 +2.40(+0.71%)
May 10, 2024 335.52 343.24 332.97 336.08 27,153 +1.38(+0.41%)
May 09, 2024 329.89 335.35 327.54 334.70 20,397 +3.52(+1.06%)
May 08, 2024 322.64 332.48 322.36 331.19 33,040 +6.65(+2.05%)
May 07, 2024 331.69 332.50 320.82 324.53 36,743 -7.38(-2.22%)
May 06, 2024 331.44 335.18 330.34 331.92 19,742 +3.49(+1.06%)
May 03, 2024 327.43 328.43 325.28 328.43 26,542 +3.70(+1.14%)
May 02, 2024 335.81 337.54 323.13 324.73 47,137 -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.