ASR

Grupo Aeroportuario Del ... Historical Data - ASR

Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
North American Extreme
Monthly Subscription
for only
US$104.50
USA Level 1 Starter
Monthly Subscription
for only
US$15.87
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
more quote information »

ASR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week203.66225.00198.50216.2278,3698.214.03%
1 Month209.64225.00198.50212.4583,2712.231.06%
3 Months207.61234.23180.40210.2353,2164.262.05%
6 Months195.80234.23177.10207.2640,94316.078.21%
1 Year183.68234.23165.48197.9836,57128.1915.35%
3 Years160.75234.2382.08152.9457,10851.1231.8%
5 Years189.63234.2382.08162.3855,26822.2411.73%

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
See More Historical Prices »
Your Recent History
NYSE
ASR
Grupo Aero..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220519 14:41:43