PLUS1
Best deals to access real time data! |
|
USA Big Cap Pro
Monthly Subscription
for only
|
|
North American Extreme
Monthly Subscription
for only
|
|
USA Level 1 Starter
Monthly Subscription
for only
|
|
VAT not included
|
| Stock Name | Stock Symbol | Market | Stock Type |
|---|---|---|---|
| Grupo Aeroportuario Del Sureste | ASR | NYSE | Common Stock |
| Price Change | Price Change % | Stock Price | Last Trade
 |
|
|---|---|---|---|---|
| -2.06 | -0.96% | 211.87 | 09:26:30 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 211.83 | 211.82 | 213.06 | 213.93 |
ASR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 203.66 | 225.00 | 198.50 | 216.22 | 78,369 | 8.21 | 4.03% |
| 1 Month | 209.64 | 225.00 | 198.50 | 212.45 | 83,271 | 2.23 | 1.06% |
| 3 Months | 207.61 | 234.23 | 180.40 | 210.23 | 53,216 | 4.26 | 2.05% |
| 6 Months | 195.80 | 234.23 | 177.10 | 207.26 | 40,943 | 16.07 | 8.21% |
| 1 Year | 183.68 | 234.23 | 165.48 | 197.98 | 36,571 | 28.19 | 15.35% |
| 3 Years | 160.75 | 234.23 | 82.08 | 152.94 | 57,108 | 51.12 | 31.8% |
| 5 Years | 189.63 | 234.23 | 82.08 | 162.38 | 55,268 | 22.24 | 11.73% |
ASR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2022 | 213.93 | -10.84 | -4.82% | 224.00 | 224.00 | 213.36 | 40,885 |
| May 17 2022 | 224.77 | 8.27 | 3.82% | 219.79 | 225.00 | 218.04 | 128,644 |
| May 16 2022 | 216.50 | 6.59 | 3.14% | 210.79 | 216.65 | 210.10 | 81,516 |
| May 13 2022 | 209.91 | 2.51 | 1.21% | 210.28 | 212.17 | 207.92 | 85,529 |
| May 12 2022 | 207.40 | 3.73 | 1.83% | 203.66 | 210.42 | 198.50 | 55,269 |
| May 11 2022 | 203.67 | -0.12 | -0.06% | 204.37 | 206.01 | 201.91 | 76,291 |
| May 10 2022 | 203.79 | 0.30 | 0.15% | 203.90 | 205.985 | 202.65 | 49,161 |
| May 09 2022 | 203.49 | -4.47 | -2.15% | 205.43 | 208.01 | 202.89 | 103,732 |
| May 06 2022 | 207.96 | -2.04 | -0.97% | 208.07 | 211.655 | 206.46 | 56,524 |
| May 05 2022 | 210.00 | -6.53 | -3.02% | 215.14 | 215.14 | 209.09 | 82,835 |
| May 04 2022 | 216.53 | 4.48 | 2.11% | 215.01 | 216.53 | 210.2004 | 74,230 |
| May 03 2022 | 212.05 | -3.94 | -1.82% | 214.46 | 215.385 | 211.30 | 57,970 |
| May 02 2022 | 215.99 | -2.23 | -1.02% | 219.40 | 224.52 | 212.04 | 58,121 |
| Apr 29 2022 | 218.22 | -2.78 | -1.26% | 221.62 | 224.81 | 217.53 | 85,828 |
| Apr 28 2022 | 221.00 | 7.15 | 3.34% | 216.55 | 221.525 | 209.06 | 206,997 |
| Apr 27 2022 | 213.85 | 4.81 | 2.3% | 210.62 | 214.7183 | 208.84 | 135,684 |
| Apr 26 2022 | 209.04 | 5.50 | 2.7% | 203.79 | 211.18 | 203.79 | 68,745 |
| Apr 25 2022 | 203.54 | -1.37 | -0.67% | 203.27 | 205.05 | 201.89 | 44,441 |
| Apr 22 2022 | 204.91 | -0.03 | -0.01% | 205.88 | 207.05 | 202.87 | 114,816 |
| Apr 21 2022 | 204.94 | -1.73 | -0.84% | 209.64 | 209.64 | 204.80 | 58,201 |
| Apr 20 2022 | 206.67 | -1.40 | -0.67% | 210.50 | 210.50 | 205.52 | 46,874 |
| Apr 19 2022 | 208.07 | 0.70 | 0.34% | 207.69 | 209.42 | 203.8765 | 78,454 |
