Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

272.70 -1.00 (-0.37%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 270.84 272.93 270.25 272.70 43,475 -1.00(-0.37%)
Feb 02, 2023 279.43 279.57 273.68 273.70 37,232 -2.81(-1.02%)
Feb 01, 2023 273.17 277.65 272.00 276.51 48,126 +4.51(+1.66%)
Jan 31, 2023 271.17 272.79 265.43 272.00 71,558 -1.35(-0.49%)
Jan 30, 2023 281.61 282.71 272.77 273.35 70,453 -8.26(-2.93%)
Jan 27, 2023 290.50 290.50 281.54 281.61 54,982 -7.96(-2.75%)
Jan 26, 2023 290.32 290.32 286.21 289.57 82,733 +1.42(+0.49%)
Jan 25, 2023 292.43 293.10 287.79 288.15 115,475 -5.46(-1.86%)
Jan 24, 2023 289.23 294.05 287.02 293.61 47,960 +4.87(+1.69%)
Jan 23, 2023 285.68 291.24 285.68 288.74 64,338 +3.06(+1.07%)
Jan 20, 2023 279.50 286.49 279.22 285.68 51,681 +8.23(+2.97%)
Jan 19, 2023 275.52 278.41 274.43 277.45 30,790 +3.16(+1.15%)
Jan 18, 2023 275.19 278.35 273.01 274.29 37,076 +1.30(+0.48%)
Jan 17, 2023 272.46 277.76 272.46 272.99 57,841 +2.13(+0.79%)
Jan 13, 2023 267.81 273.80 267.08 270.86 97,551 +2.86(+1.07%)
Jan 12, 2023 264.11 271.11 262.32 268.00 70,549 +5.06(+1.92%)
Jan 11, 2023 261.21 264.36 259.56 262.94 64,097 +2.59(+0.99%)
Jan 10, 2023 260.40 263.03 257.23 260.35 53,913 +1.20(+0.46%)
Jan 09, 2023 256.56 261.25 255.90 259.15 89,121 +2.41(+0.94%)
Jan 06, 2023 253.17 260.01 252.92 256.74 49,571 +6.64(+2.65%)
Jan 05, 2023 244.23 251.84 243.00 250.10 45,207 +5.80(+2.37%)
Jan 04, 2023 244.43 247.30 239.78 244.30 56,955 +0.36(+0.15%)
Jan 03, 2023 236.22 244.48 235.83 243.94 66,127 +10.95(+4.70%)
Dec 30, 2022 240.86 242.43 232.78 232.99 54,671 -9.34(-3.85%)
Dec 29, 2022 244.66 245.49 241.57 242.33 48,727 -1.27(-0.52%)
Dec 28, 2022 248.47 251.98 242.97 243.60 44,157 -6.88(-2.75%)
Dec 27, 2022 251.79 253.41 250.02 250.48 66,966 -2.67(-1.05%)
Dec 23, 2022 249.22 253.78 248.56 253.15 29,630 +5.14(+2.07%)
Dec 22, 2022 246.53 249.35 246.15 248.01 101,043 +1.41(+0.57%)
Dec 21, 2022 240.79 247.25 240.79 246.60 53,704 +7.01(+2.93%)
Dec 20, 2022 239.72 242.82 238.40 239.59 51,304 +0.92(+0.39%)
Dec 19, 2022 235.94 238.68 233.32 238.67 66,343 +2.71(+1.15%)
Dec 16, 2022 238.13 238.13 231.64 235.96 103,744 -2.60(-1.09%)
Dec 15, 2022 246.57 246.57 237.74 238.56 58,235 -8.13(-3.30%)
Dec 14, 2022 251.13 253.32 245.01 246.69 133,664 -4.44(-1.77%)
Dec 13, 2022 249.65 254.15 247.10 251.13 68,320 +3.78(+1.53%)
Dec 12, 2022 245.30 249.30 243.60 247.35 32,701 +1.80(+0.73%)
Dec 09, 2022 250.00 251.17 245.43 245.55 68,853 -5.27(-2.10%)
Dec 08, 2022 248.91 251.61 248.03 250.82 37,824 +1.16(+0.46%)
Dec 07, 2022 248.78 252.67 248.37 249.66 103,015 -0.56(-0.22%)
Dec 06, 2022 242.91 250.22 240.30 250.22 69,447 +9.23(+3.83%)
Dec 05, 2022 243.14 243.27 239.78 240.99 67,154 -4.99(-2.03%)
Dec 02, 2022 246.47 248.80 244.34 245.98 60,428 -2.32(-0.93%)
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.