Grupo Aeroportuario Del Sureste ADR (NY: ASR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	201.46	206.08	199.99	203.90	133,114	+0.84(+0.42%)
May 27, 2022	197.49	206.32	197.09	203.05	76,646	+5.25(+2.65%)
May 26, 2022	196.09	201.50	196.09	197.80	76,178	+3.78(+1.95%)
May 25, 2022	191.24	195.68	189.76	194.02	122,472	+1.94(+1.01%)
May 24, 2022	194.30	194.97	191.65	192.08	95,203	-2.61(-1.34%)
May 23, 2022	196.50	197.77	194.32	194.69	88,006	+0.69(+0.35%)
May 20, 2022	198.38	198.38	193.64	194.00	117,666	-1.78(-0.91%)
May 19, 2022	191.81	197.00	189.79	195.77	51,446	+2.06(+1.07%)
May 18, 2022	202.83	202.83	193.19	193.71	45,152	-9.82(-4.82%)
May 17, 2022	199.01	203.73	197.43	203.53	142,072	+7.49(+3.82%)
May 16, 2022	190.87	196.17	190.24	196.04	90,025	+5.97(+3.14%)
May 13, 2022	190.40	192.12	188.84	190.07	94,457	+2.27(+1.21%)
May 12, 2022	179.74	190.53	179.74	187.80	61,038	+3.38(+1.83%)
May 11, 2022	182.82	186.54	182.82	184.42	84,254	-0.11(-0.06%)
May 10, 2022	184.63	186.51	183.50	184.53	54,292	+0.27(+0.15%)
May 09, 2022	186.01	188.31	183.71	184.26	114,560	-4.05(-2.15%)
May 06, 2022	188.40	191.65	186.94	188.30	62,424	-1.85(-0.97%)
May 05, 2022	194.81	194.81	189.33	190.15	91,481	-5.91(-3.02%)
May 04, 2022	194.69	196.06	190.33	196.06	81,978	+4.06(+2.11%)
May 03, 2022	194.19	195.03	191.33	192.01	64,021	-3.57(-1.82%)
May 02, 2022	198.66	203.30	192.00	195.57	64,188	-2.02(-1.02%)
Apr 29, 2022	200.67	203.56	196.97	197.59	94,787	-2.52(-1.26%)
Apr 28, 2022	196.08	200.59	189.30	200.11	228,604	+6.47(+3.34%)
Apr 27, 2022	190.71	194.42	189.10	193.64	149,847	+4.35(+2.30%)
Apr 26, 2022	184.53	191.22	184.53	189.28	75,921	+4.98(+2.70%)
Apr 25, 2022	184.06	185.67	182.81	184.30	49,080	-1.24(-0.67%)
Apr 22, 2022	186.42	187.48	183.69	185.54	126,801	-0.03(-0.01%)
Apr 21, 2022	189.82	189.82	185.44	185.57	64,276	-1.57(-0.84%)
Apr 20, 2022	190.60	190.60	186.09	187.14	51,767	-1.27(-0.67%)
Apr 19, 2022	188.06	189.63	184.61	188.40	86,643	+0.63(+0.34%)
Apr 18, 2022	187.37	188.90	186.02	187.77	21,513	+0.14(+0.07%)
Apr 14, 2022	187.92	189.69	186.36	187.63	24,266	-1.59(-0.84%)
Apr 13, 2022	188.02	190.52	185.86	189.23	58,695	+2.73(+1.47%)
Apr 12, 2022	186.44	189.25	185.37	186.49	16,675	+2.07(+1.12%)
Apr 11, 2022	185.19	186.17	183.31	184.42	21,419	+0.94(+0.51%)
Apr 08, 2022	186.04	186.40	182.20	183.48	35,011	-3.59(-1.92%)
Apr 07, 2022	189.65	189.65	184.82	187.07	35,767	-1.64(-0.87%)
Apr 06, 2022	194.02	194.51	187.72	188.71	39,315	-7.70(-3.92%)
Apr 05, 2022	198.10	199.14	196.41	196.41	34,757	-4.46(-2.22%)
Apr 04, 2022	203.97	207.90	200.86	200.87	34,660	-4.77(-2.32%)
Apr 01, 2022	207.35	208.99	202.90	205.64	78,435	+4.99(+2.49%)
Mar 31, 2022	195.86	202.94	194.45	200.65	85,386	+4.38(+2.23%)
Mar 30, 2022	197.67	197.97	193.64	196.27	25,073	-0.61(-0.31%)
Mar 29, 2022	197.95	198.84	195.28	196.88	44,740	-0.80(-0.40%)
Mar 28, 2022	197.70	198.92	195.48	197.68	25,386	+1.07(+0.54%)
Mar 25, 2022	196.67	196.82	192.87	196.61	25,917	+1.87(+0.96%)
Mar 24, 2022	189.46	195.02	189.46	194.73	43,901	+3.27(+1.71%)
Mar 23, 2022	192.99	193.11	189.82	191.46	25,904	-1.40(-0.73%)
Mar 22, 2022	189.70	192.95	189.04	192.87	30,900	+4.73(+2.52%)
Mar 21, 2022	188.47	191.20	187.62	188.13	16,583	-0.79(-0.42%)
Mar 18, 2022	180.07	189.26	179.80	188.92	30,113	+7.69(+4.24%)
Mar 17, 2022	178.89	181.29	177.29	181.23	44,914	+1.69(+0.94%)
Mar 16, 2022	178.65	182.96	175.40	179.54	48,070	+3.04(+1.72%)
Mar 15, 2022	176.31	179.33	174.71	176.50	92,978	+2.19(+1.26%)
Mar 14, 2022	170.85	174.31	170.85	174.31	18,972	+1.54(+0.89%)
Mar 11, 2022	173.90	174.58	172.28	172.77	40,701	+0.31(+0.18%)
Mar 10, 2022	174.25	176.57	171.62	172.46	30,520	-2.47(-1.41%)
Mar 09, 2022	171.64	176.57	171.64	174.93	34,041	+8.00(+4.79%)
Mar 08, 2022	170.95	172.62	163.35	166.93	53,571	-1.85(-1.09%)
Mar 07, 2022	181.35	181.44	168.42	168.78	49,080	-15.00(-8.16%)
Mar 04, 2022	186.37	186.37	182.35	183.78	25,787	-7.52(-3.93%)
Mar 03, 2022	195.58	195.58	190.63	191.30	27,467	-3.62(-1.86%)
Mar 02, 2022	190.74	197.05	190.48	194.92	55,497	+6.07(+3.21%)

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.