Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

296.13 -7.97 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 24.26 24.30 24.12 24.16 21,097 -0.17(-0.70%)
Dec 28, 2006 24.29 24.39 24.25 24.33 74,369 +0.01(+0.05%)
Dec 27, 2006 24.17 24.34 24.17 24.32 55,206 +0.09(+0.38%)
Dec 26, 2006 24.12 24.22 24.12 24.22 33,053 +0.05(+0.21%)
Dec 22, 2006 24.38 24.39 24.08 24.17 45,887 -0.20(-0.84%)
Dec 21, 2006 24.73 24.94 24.20 24.38 74,545 -0.24(-0.97%)
Dec 20, 2006 24.63 24.76 24.54 24.62 122,191 -0.06(-0.23%)
Dec 19, 2006 24.74 24.91 24.46 24.67 622,562 -0.06(-0.23%)
Dec 18, 2006 24.91 24.97 24.63 24.73 244,207 -0.20(-0.80%)
Dec 15, 2006 24.94 25.00 24.86 24.93 76,479 +0.13(+0.53%)
Dec 14, 2006 24.97 25.21 24.74 24.80 155,772 -0.31(-1.25%)
Dec 13, 2006 25.35 25.41 25.01 25.11 277,085 -0.24(-0.94%)
Dec 12, 2006 25.46 25.59 25.23 25.35 82,281 -0.11(-0.42%)
Dec 11, 2006 25.47 25.54 25.42 25.46 105,840 +0.13(+0.52%)
Dec 08, 2006 25.48 25.54 23.89 25.33 96,171 -0.30(-1.15%)
Dec 07, 2006 24.75 25.69 24.75 25.62 447,274 +0.88(+3.54%)
Dec 06, 2006 24.95 25.06 24.68 24.75 84,743 -0.27(-1.09%)
Dec 05, 2006 25.07 25.13 24.92 25.02 182,320 -0.05(-0.20%)
Dec 04, 2006 25.03 25.11 24.91 25.07 224,692 +0.05(+0.18%)
Dec 01, 2006 25.05 25.36 24.84 25.03 174,760 -0.05(-0.18%)
Nov 30, 2006 24.63 25.58 24.47 25.07 399,277 +0.54(+2.20%)
Nov 29, 2006 23.96 24.63 23.88 24.53 508,634 +0.91(+3.85%)
Nov 28, 2006 23.37 23.66 23.26 23.62 187,946 +0.24(+1.05%)
Nov 27, 2006 23.32 23.60 23.09 23.38 282,359 +0.06(+0.27%)
Nov 24, 2006 23.10 23.34 22.80 23.31 90,369 +0.23(+1.01%)
Nov 22, 2006 23.06 23.09 22.70 23.08 157,354 +0.02(+0.10%)
Nov 21, 2006 23.15 23.18 22.84 23.06 82,984 +0.10(+0.42%)
Nov 20, 2006 23.34 23.52 22.76 22.96 97,577 -0.49(-2.11%)
Nov 17, 2006 23.90 23.92 23.38 23.46 120,082 -0.41(-1.72%)
Nov 16, 2006 23.80 24.09 23.80 23.87 93,182 +0.01(+0.05%)
Nov 15, 2006 23.98 24.16 23.83 23.85 189,353 -0.13(-0.52%)
Nov 14, 2006 23.59 24.01 23.59 23.98 135,553 +0.39(+1.66%)
Nov 13, 2006 23.04 23.59 22.96 23.59 302,226 +0.55(+2.37%)
Nov 10, 2006 23.23 23.23 22.90 23.04 84,039 -0.05(-0.20%)
Nov 09, 2006 22.95 23.13 22.87 23.09 75,776 +0.14(+0.59%)
Nov 08, 2006 22.84 23.10 22.79 22.95 167,376 -0.07(-0.30%)
Nov 07, 2006 22.48 23.28 22.48 23.02 291,150 +0.42(+1.86%)
Nov 06, 2006 22.05 22.62 22.05 22.60 94,940 +0.55(+2.50%)
Nov 03, 2006 21.77 22.11 21.73 22.05 78,941 +0.36(+1.68%)
Nov 02, 2006 21.59 21.93 21.54 21.68 63,821 -0.11(-0.50%)
Nov 01, 2006 21.56 21.99 21.56 21.79 240,339 +0.22(+1.00%)
Oct 31, 2006 21.08 21.77 21.08 21.57 186,540 +0.43(+2.04%)
Oct 30, 2006 21.72 21.72 20.97 21.14 364,817 -0.72(-3.30%)
Oct 27, 2006 22.17 22.30 21.72 21.86 75,249 -0.42(-1.89%)
Oct 26, 2006 22.26 22.38 22.19 22.28 55,733 -0.04(-0.18%)
Oct 25, 2006 22.23 22.58 22.20 22.32 156,827 +0.01(+0.05%)
Oct 24, 2006 22.03 22.39 21.98 22.31 165,618 +0.14(+0.62%)
Oct 23, 2006 22.39 22.39 21.95 22.18 131,685 -0.22(-0.97%)
Oct 20, 2006 22.43 22.50 22.13 22.39 91,248 -0.03(-0.15%)
Oct 19, 2006 22.29 22.46 22.29 22.43 73,666 +0.05(+0.23%)
Oct 18, 2006 22.23 22.54 22.22 22.38 149,443 +0.23(+1.03%)
Oct 17, 2006 22.59 22.59 21.91 22.15 117,444 -0.52(-2.31%)
Oct 16, 2006 22.28 22.72 22.28 22.67 54,502 +0.32(+1.42%)
Oct 13, 2006 22.27 22.36 22.23 22.35 108,654 +0.09(+0.38%)
Oct 12, 2006 22.22 22.36 22.18 22.27 197,089 +0.20(+0.93%)
Oct 11, 2006 22.30 22.30 22.06 22.06 152,432 -0.40(-1.80%)
Oct 10, 2006 21.93 22.47 21.91 22.47 160,695 +0.49(+2.23%)
Oct 09, 2006 22.07 22.07 21.73 21.98 95,995 -0.16(-0.72%)
Oct 06, 2006 22.36 22.42 22.13 22.14 32,877 -0.23(-1.02%)
Oct 05, 2006 22.32 22.47 22.28 22.36 209,747 -0.10(-0.43%)
Oct 04, 2006 21.89 22.47 21.73 22.46 226,098 +0.57(+2.62%)
Oct 03, 2006 21.56 21.98 21.41 21.89 104,434 +0.47(+2.20%)
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.