Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

299.44 +3.59 (+1.21%)
Official Closing Price Updated: 3:30 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -7.36(-2.34%)
Jun 24, 2024 310.50 316.17 310.50 314.06 30,755 +4.27(+1.38%)
Jun 21, 2024 308.64 312.30 302.80 309.80 55,290 +2.83(+0.92%)
Jun 20, 2024 304.87 308.23 302.15 306.97 41,833 -0.10(-0.03%)
Jun 18, 2024 305.22 309.42 304.29 307.06 26,022 +7.21(+2.40%)
Jun 17, 2024 300.19 300.96 297.46 299.86 22,371 -0.67(-0.22%)
Jun 14, 2024 296.72 301.64 294.74 300.53 54,796 +0.79(+0.26%)
Jun 13, 2024 299.11 302.74 294.39 299.74 50,123 +2.41(+0.81%)
Jun 12, 2024 302.31 305.13 293.51 297.33 47,818 -4.04(-1.34%)
Jun 11, 2024 303.91 309.56 300.05 301.37 24,560 -4.56(-1.49%)
Jun 10, 2024 301.97 306.01 301.33 305.93 23,623 +3.56(+1.18%)
Jun 07, 2024 317.07 318.25 301.56 302.38 74,173 -17.00(-5.32%)
Jun 06, 2024 318.25 329.96 316.89 319.38 40,042 -1.54(-0.48%)
Jun 05, 2024 308.11 322.39 305.47 320.92 67,828 +16.61(+5.46%)
Jun 04, 2024 296.24 310.28 296.24 304.31 77,935 +7.75(+2.62%)
Jun 03, 2024 314.42 319.97 292.86 296.56 64,714 -33.30(-10.10%)
May 31, 2024 327.73 332.74 327.06 329.86 33,120 -0.12(-0.04%)
May 30, 2024 326.16 332.38 322.46 329.98 28,040 +4.68(+1.44%)
May 29, 2024 314.56 326.20 314.56 325.30 34,083 +6.83(+2.14%)
May 28, 2024 328.74 330.99 315.33 318.47 64,659 -12.82(-3.87%)
May 24, 2024 331.42 338.63 331.28 331.28 24,650 -3.25(-0.97%)
May 23, 2024 339.77 339.85 332.13 334.53 25,859 -2.60(-0.77%)
May 22, 2024 333.88 339.48 331.13 337.14 23,818 +3.40(+1.02%)
May 21, 2024 340.05 340.05 333.43 333.73 34,684 -8.62(-2.52%)
May 20, 2024 344.16 344.18 341.30 342.36 10,334 +1.50(+0.44%)
May 17, 2024 340.96 344.31 340.85 340.86 16,049 -0.97(-0.28%)
May 16, 2024 336.20 342.98 335.58 341.84 24,514 +6.51(+1.94%)
May 15, 2024 339.04 344.07 335.32 335.32 30,244 -3.71(-1.10%)
May 14, 2024 340.45 342.03 336.87 339.04 18,197 +0.36(+0.11%)
May 13, 2024 339.49 340.25 335.20 338.68 78,377 +2.40(+0.71%)
May 10, 2024 335.72 343.44 333.16 336.28 27,137 +1.38(+0.41%)
May 09, 2024 330.09 335.55 327.73 334.90 20,385 +3.52(+1.06%)
May 08, 2024 322.83 332.67 322.55 331.38 33,021 +6.66(+2.05%)
May 07, 2024 331.88 332.69 321.01 324.72 36,721 -7.39(-2.23%)
May 06, 2024 331.63 335.38 330.53 332.11 19,731 +3.49(+1.06%)
May 03, 2024 327.62 328.62 325.46 328.62 26,527 +3.70(+1.14%)
May 02, 2024 336.00 337.74 323.32 324.92 47,110 -7.76(-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.