Grupo Aeroportuario Del Sureste ADR (NY: ASR )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	93.74	93.74	89.90	91.86	159,688	-1.51(-1.61%)
May 28, 2020	93.93	95.09	91.61	93.37	211,820	+0.97(+1.05%)
May 27, 2020	94.15	94.17	91.55	92.39	168,099	-0.04(-0.05%)
May 26, 2020	90.77	94.89	90.77	92.44	95,367	+4.06(+4.59%)
May 22, 2020	87.99	88.68	85.67	88.38	334,274	+1.22(+1.40%)
May 21, 2020	88.85	89.25	86.33	87.16	96,108	-1.45(-1.64%)
May 20, 2020	87.32	89.03	87.09	88.61	127,527	+2.79(+3.25%)
May 19, 2020	92.77	93.00	85.82	85.82	83,023	-7.22(-7.76%)
May 18, 2020	87.76	94.06	87.76	93.04	68,571	+7.24(+8.44%)
May 15, 2020	88.94	89.05	85.07	85.80	97,618	-3.27(-3.67%)
May 14, 2020	86.00	89.39	85.61	89.07	77,836	+1.43(+1.63%)
May 13, 2020	89.01	90.71	86.01	87.64	62,646	-1.13(-1.28%)
May 12, 2020	90.38	91.89	88.14	88.78	113,445	-1.13(-1.25%)
May 11, 2020	93.08	93.08	89.75	89.90	96,907	-4.01(-4.26%)
May 08, 2020	93.63	95.56	93.01	93.91	74,483	+1.62(+1.76%)
May 07, 2020	97.83	99.15	92.28	92.29	164,283	-4.89(-5.03%)
May 06, 2020	96.85	98.15	96.75	97.18	116,485	+0.25(+0.26%)
May 05, 2020	94.96	98.79	92.57	96.93	173,909	+2.64(+2.80%)
May 04, 2020	83.96	94.54	83.96	94.29	103,332	+10.01(+11.88%)
May 01, 2020	86.24	88.16	82.03	84.28	87,913	-4.08(-4.61%)
Apr 30, 2020	88.60	88.98	86.01	88.35	323,730	-0.82(-0.91%)
Apr 29, 2020	88.63	90.70	88.25	89.17	147,931	+1.89(+2.16%)
Apr 28, 2020	87.70	88.22	86.72	87.28	69,435	+1.21(+1.41%)
Apr 27, 2020	84.61	86.66	84.27	86.07	126,110	+2.33(+2.78%)
Apr 24, 2020	85.50	85.50	82.35	83.74	90,509	-1.75(-2.04%)
Apr 23, 2020	88.08	88.08	84.64	85.48	115,395	-0.69(-0.80%)
Apr 22, 2020	85.38	86.17	84.20	86.17	267,609	+1.99(+2.37%)
Apr 21, 2020	86.94	87.05	82.89	84.18	81,187	-3.21(-3.67%)
Apr 20, 2020	89.04	89.04	86.51	87.39	56,310	-2.56(-2.85%)
Apr 17, 2020	87.24	90.23	86.99	89.95	178,422	+5.28(+6.24%)
Apr 16, 2020	85.36	85.36	82.44	84.67	127,533	+1.16(+1.39%)
Apr 15, 2020	83.53	84.46	82.81	83.51	64,217	-1.56(-1.83%)
Apr 14, 2020	84.84	86.15	84.25	85.07	187,217	+1.42(+1.69%)
Apr 13, 2020	84.91	84.91	81.56	83.65	79,135	-0.08(-0.10%)
Apr 09, 2020	85.46	85.63	81.96	83.73	145,581	+2.86(+3.54%)
Apr 08, 2020	86.84	86.84	79.32	80.87	93,201	+1.62(+2.05%)
Apr 07, 2020	81.27	84.29	78.43	79.24	75,069	+1.15(+1.48%)
Apr 06, 2020	74.17	81.13	74.17	78.09	65,844	+4.24(+5.75%)
Apr 03, 2020	78.30	78.86	72.73	73.85	66,471	-5.39(-6.80%)
Apr 02, 2020	79.38	82.66	78.33	79.23	76,035	+0.09(+0.11%)
Apr 01, 2020	80.04	81.65	78.87	79.15	93,030	-4.27(-5.12%)
Mar 31, 2020	84.84	86.19	82.75	83.42	270,686	-1.74(-2.04%)
Mar 30, 2020	89.00	89.00	83.99	85.15	131,402	-1.78(-2.05%)
Mar 27, 2020	88.61	90.51	85.30	86.94	82,722	-4.76(-5.19%)
Mar 26, 2020	90.65	93.02	87.75	91.69	79,623	+2.22(+2.48%)
Mar 25, 2020	85.07	91.54	84.37	89.48	102,775	+4.63(+5.45%)
Mar 24, 2020	76.98	85.04	76.94	84.85	153,869	+10.44(+14.03%)
Mar 23, 2020	74.37	76.93	73.26	74.41	133,641	-0.87(-1.15%)
Mar 20, 2020	80.22	81.75	73.01	75.28	123,236	-3.88(-4.90%)
Mar 19, 2020	87.18	87.18	79.08	79.16	76,489	-9.06(-10.27%)
Mar 18, 2020	96.58	96.58	86.76	88.23	75,857	-12.47(-12.38%)
Mar 17, 2020	103.84	103.84	95.41	100.70	110,362	-1.71(-1.67%)
Mar 16, 2020	105.14	109.63	101.83	102.41	123,461	-17.14(-14.34%)
Mar 13, 2020	121.34	122.19	115.38	119.54	99,876	+2.45(+2.09%)
Mar 12, 2020	123.20	124.05	104.83	117.10	124,093	-9.47(-7.48%)
Mar 11, 2020	130.52	130.52	124.56	126.57	50,191	-6.64(-4.98%)
Mar 10, 2020	133.62	133.95	125.98	133.21	107,782	+4.42(+3.43%)
Mar 09, 2020	125.06	132.88	123.71	128.79	116,786	-8.28(-6.04%)
Mar 06, 2020	135.57	138.85	134.50	137.06	123,349	-1.67(-1.21%)
Mar 05, 2020	146.21	147.85	137.93	138.74	79,030	-10.27(-6.89%)
Mar 04, 2020	147.08	149.31	144.96	149.01	98,832	+3.46(+2.38%)
Mar 03, 2020	146.08	147.71	144.43	145.54	56,692	+1.08(+0.75%)

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.