Grupo Aeroportuario del Sureste, S.A. de C.V. Historical Stock Prices

ASR 
$144.69
*  
1.05
0.72%
Get ASR Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading ASR now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    ASR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  144.60  145.035  142.32  144.69 65,309
09/01/2015 143.84 145.035 142.32 144.69 65,415
08/31/2015 145.23 146.34 143.88 145.74 124,944
08/28/2015 145.02 146.66 144.84 145.74 94,202
08/27/2015 145.46 145.858 143.67 145.55 89,772
08/26/2015 142.76 143.98 140.73 143.98 48,106
08/25/2015 142.17 143.17 140.36 140.43 64,727
08/24/2015 134.49 140.47 131.466 137.77 75,187
08/21/2015 144.68 145.68 140.87 140.97 47,639
08/20/2015 146.02 147.5 145.68 146.25 121,507
08/19/2015 150.79 150.79 146.47 147.03 84,728
08/18/2015 152.7 152.75 151.38 151.71 43,617
08/17/2015 154.79 155.26 152.43 153.07 35,995
08/14/2015 153.97 155.81 153.91 155.62 34,315
08/13/2015 152.65 154.93 152.57 153.91 63,878
08/12/2015 153.67 154.24 151.49 154.24 68,568
08/11/2015 153.84 154.27 152.82 154.02 33,458
08/10/2015 157.17 158.14 155.55 156.04 35,252
08/07/2015 153.41 157.16 153.41 156.45 48,015
08/06/2015 155.67 155.67 152.9 153.7 40,910
08/05/2015 153.81 157.17 153.68 155.52 71,783
08/04/2015 154.17 154.57 152.67 153.56 67,718
08/03/2015 149.42 154.2 148.95 153.98 70,597
07/31/2015 146.59 149.89 146.5 149.61 111,544
07/30/2015 146.03 146.6 144.75 146.42 53,889
07/29/2015 147.65 147.65 146.35 146.5 101,414
07/28/2015 144.86 149.8 144.86 147.77 34,283
07/27/2015 146.64 146.64 144.39 145.21 46,440
07/24/2015 150.11 150.11 145.05 146.96 60,614
07/23/2015 146.61 151.15 146.61 149.99 88,685
07/22/2015 149.87 150.2 145.88 146.3 105,900
07/21/2015 150.19 150.65 149.36 149.81 80,077
07/20/2015 150.66 150.66 149.07 149.53 76,170
07/17/2015 151.19 151.19 149.17 150.28 41,880
07/16/2015 150.51 152.1 149.94 151.2 55,835
07/15/2015 149.22 151.31 148.5 149.89 62,010
07/14/2015 149.07 149.84 149.07 149.5 46,112
07/13/2015 147.52 149.37 147.52 148.96 54,522
07/10/2015 147.2 148.31 145.75 147.27 85,291
07/09/2015 145.68 147.59 144.8 145.79 64,279
07/08/2015 142.75 144.65 141.4 143.79 65,569
07/07/2015 142.15 144.58 140.38 143.62 46,501
07/06/2015 141.81 143.57 140.91 142.78 47,816
07/02/2015 140.3 143.65 140.3 143.23 35,467
07/01/2015 141.85 143.12 138.28 140.34 50,467
06/30/2015 140.82 142.34 140.03 141.87 60,814
06/29/2015 143.13 143.16 138.99 139.34 32,587
06/26/2015 144.32 144.6 143.61 144.47 31,421
06/25/2015 142.72 144.97 142.01 144.64 65,805
06/24/2015 142.53 143.29 140.7 142.28 43,770
06/23/2015 143.16 143.32 142.37 142.89 40,161
06/22/2015 141.17 143.69 140.4 142.8 39,298
06/19/2015 141.35 143.05 139.74 140.31 66,154
06/18/2015 143.15 143.86 140.52 141.45 69,489
06/17/2015 143.11 144.25 141.21 141.94 98,648
06/16/2015 139.66 142.41 138.81 142.12 45,832
06/15/2015 142.03 142.03 138.785 139.64 42,164
06/12/2015 140.88 144.52 140.88 143.18 49,741
06/11/2015 141.22 141.77 139.48 141.76 98,331
06/10/2015 140.63 141.93 139.78 140.32 74,610
06/09/2015 141.17 142.02 139.26 139.71 79,786
06/08/2015 140.86 141.41 138.76 140.59 54,555
06/05/2015 141.17 141.58 138.18 140.29 82,086
06/04/2015 144.38 145.07 140.86 142.24 81,249
06/03/2015 144.87 145.89 142.9 144.79 41,953
06/02/2015 143.45 145.17 143.08 144.97 69,842
06/01/2015 145.53 145.53 142.67 143.4 47,676
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?