Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

295.64 -3.80 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 27.63 27.68 27.47 27.51 18,523 -0.19(-0.70%)
Dec 28, 2006 27.66 27.79 27.62 27.71 65,294 +0.01(+0.05%)
Dec 27, 2006 27.53 27.72 27.53 27.69 48,469 +0.10(+0.38%)
Dec 26, 2006 27.47 27.59 27.47 27.59 29,019 +0.06(+0.21%)
Dec 22, 2006 27.77 27.78 27.42 27.53 40,288 -0.23(-0.84%)
Dec 21, 2006 28.17 28.41 27.56 27.77 65,449 -0.27(-0.97%)
Dec 20, 2006 28.05 28.21 27.95 28.04 107,280 -0.06(-0.23%)
Dec 19, 2006 28.18 28.38 27.86 28.10 546,592 -0.06(-0.23%)
Dec 18, 2006 28.38 28.44 28.06 28.17 214,407 -0.23(-0.80%)
Dec 15, 2006 28.41 28.47 28.31 28.39 67,147 +0.15(+0.53%)
Dec 14, 2006 28.44 28.72 28.17 28.25 136,763 -0.36(-1.25%)
Dec 13, 2006 28.87 28.94 28.49 28.60 243,273 -0.27(-0.94%)
Dec 12, 2006 29.00 29.15 28.73 28.87 72,240 -0.12(-0.42%)
Dec 11, 2006 29.01 29.09 28.96 29.00 92,925 +0.15(+0.52%)
Dec 08, 2006 29.02 29.09 27.21 28.85 84,435 -0.34(-1.15%)
Dec 07, 2006 28.19 29.26 28.19 29.18 392,694 +1.00(+3.54%)
Dec 06, 2006 28.41 28.54 28.12 28.19 74,402 -0.31(-1.09%)
Dec 05, 2006 28.56 28.62 28.38 28.50 160,072 -0.06(-0.20%)
Dec 04, 2006 28.50 28.60 28.37 28.56 197,273 +0.05(+0.18%)
Dec 01, 2006 28.53 28.89 28.29 28.50 153,434 -0.05(-0.18%)
Nov 30, 2006 28.05 29.14 27.87 28.56 350,553 +0.62(+2.20%)
Nov 29, 2006 27.29 28.05 27.20 27.94 446,566 +1.04(+3.85%)
Nov 28, 2006 26.62 26.95 26.50 26.90 165,011 +0.28(+1.05%)
Nov 27, 2006 26.56 26.89 26.30 26.63 247,903 +0.07(+0.27%)
Nov 24, 2006 26.31 26.59 25.97 26.55 79,341 +0.27(+1.01%)
Nov 22, 2006 26.26 26.30 25.86 26.29 138,153 +0.03(+0.10%)
Nov 21, 2006 26.37 26.41 26.02 26.26 72,858 +0.11(+0.42%)
Nov 20, 2006 26.59 26.79 25.92 26.15 85,670 -0.56(-2.11%)
Nov 17, 2006 27.22 27.25 26.63 26.72 105,428 -0.47(-1.72%)
Nov 16, 2006 27.11 27.44 27.11 27.18 81,811 +0.01(+0.05%)
Nov 15, 2006 27.31 27.52 27.14 27.17 166,246 -0.14(-0.52%)
Nov 14, 2006 26.87 27.35 26.87 27.31 119,012 +0.45(+1.66%)
Nov 13, 2006 26.24 26.87 26.15 26.87 265,346 +0.62(+2.37%)
Nov 10, 2006 26.46 26.46 26.09 26.24 73,784 -0.05(-0.20%)
Nov 09, 2006 26.14 26.34 26.05 26.30 66,529 +0.16(+0.59%)
Nov 08, 2006 26.01 26.31 25.95 26.14 146,951 -0.08(-0.30%)
Nov 07, 2006 25.61 26.52 25.61 26.22 255,621 +0.48(+1.86%)
Nov 06, 2006 25.11 25.76 25.11 25.74 83,354 +0.63(+2.50%)
Nov 03, 2006 24.79 25.19 24.75 25.11 69,308 +0.41(+1.68%)
Nov 02, 2006 24.59 24.97 24.53 24.70 56,033 -0.12(-0.50%)
Nov 01, 2006 24.55 25.05 24.55 24.82 211,011 +0.25(+1.00%)
Oct 31, 2006 24.02 24.79 24.02 24.57 163,777 +0.49(+2.04%)
Oct 30, 2006 24.74 24.74 23.89 24.08 320,299 -0.82(-3.30%)
Oct 27, 2006 25.25 25.39 24.73 24.90 66,066 -0.48(-1.89%)
Oct 26, 2006 25.36 25.49 25.27 25.38 48,932 -0.05(-0.18%)
Oct 25, 2006 25.32 25.72 25.28 25.43 137,690 +0.01(+0.05%)
Oct 24, 2006 25.10 25.51 25.03 25.41 145,408 +0.16(+0.62%)
Oct 23, 2006 25.51 25.51 25.00 25.26 115,616 -0.25(-0.96%)
Oct 20, 2006 25.54 25.63 25.20 25.51 80,113 -0.04(-0.15%)
Oct 19, 2006 25.39 25.58 25.39 25.54 64,677 +0.06(+0.23%)
Oct 18, 2006 25.32 25.67 25.31 25.49 131,206 +0.26(+1.03%)
Oct 17, 2006 25.73 25.73 24.96 25.23 103,113 -0.60(-2.31%)
Oct 16, 2006 25.38 25.88 25.38 25.82 47,851 +0.36(+1.42%)
Oct 13, 2006 25.36 25.47 25.32 25.46 95,395 +0.10(+0.38%)
Oct 12, 2006 25.31 25.47 25.26 25.36 173,038 +0.23(+0.93%)
Oct 11, 2006 25.39 25.39 25.12 25.13 133,831 -0.46(-1.80%)
Oct 10, 2006 24.97 25.59 24.95 25.59 141,086 +0.56(+2.23%)
Oct 09, 2006 25.14 25.14 24.75 25.03 84,281 -0.18(-0.72%)
Oct 06, 2006 25.47 25.54 25.21 25.21 28,865 -0.26(-1.02%)
Oct 05, 2006 25.42 25.59 25.38 25.47 184,152 -0.11(-0.43%)
Oct 04, 2006 24.93 25.60 24.75 25.58 198,508 +0.65(+2.62%)
Oct 03, 2006 24.55 25.04 24.38 24.93 91,690 +0.54(+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.