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

ASR 
$125.58
*  
0.86
0.69%
Get ASR Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading ASR now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  124.49  127.86  124.28  125.58 44,572
07/11/2014 124.56 127.86 124.28 125.58 44,572
07/10/2014 124.64 126.2 123.46 124.72 45,170
07/09/2014 128.18 128.18 125.24 125.84 37,237
07/08/2014 127.26 128.44 125.25 127.48 41,050
07/07/2014 127.91 129.87 127.16 127.57 38,633
07/03/2014 127.08 128.65 127 127.83 16,314
07/02/2014 126.59 127.77 125.28 126.78 28,472
07/01/2014 127.57 128.04 126.01 126.24 77,061
06/30/2014 128.35 129.27 126.02 127.02 110,298
06/27/2014 131.94 132.01 127.34 128.4 89,941
06/26/2014 131.68 132.14 131 131.98 166,219
06/25/2014 129.9 131.98 129.9 131.58 50,610
06/24/2014 131.85 132.06 130.28 130.46 61,532
06/23/2014 131.97 132 130.16 131.89 39,106
06/20/2014 130.19 131.95 129.88 131.62 35,285
06/19/2014 131.43 131.52 129.83 130.25 33,564
06/18/2014 131.1 131.6 129.16 131.45 55,342
06/17/2014 130.19 131.04 129.34 130.94 31,753
06/16/2014 130.68 130.68 129.66 130.18 29,596
06/13/2014 131.33 131.79 129.805 130.4 23,989
06/12/2014 130.31 131.25 130.08 131.15 16,939
06/11/2014 129.61 130.75 129.56 129.93 65,390
06/10/2014 130.43 130.92 129.48 130.1 34,520
06/09/2014 131.5 131.84 130.11 130.47 25,259
06/06/2014 129.82 132.33 129.01 131.25 46,090
06/05/2014 128.99 129.95 128.66 129.49 28,438
06/04/2014 128.44 129 127.52 128.79 13,775
06/03/2014 129.53 129.53 127.83 128.64 74,124
06/02/2014 128.71 129.96 128.15 129.19 26,621
05/30/2014 129.58 129.58 128.014 128.62 58,734
05/29/2014 129.24 129.71 128.17 129.22 41,512
05/28/2014 129.67 129.79 127.69 128.56 51,091
05/27/2014 130.92 131.1 129.63 130 63,706
05/23/2014 130.35 130.85 130.07 130.69 20,044
05/22/2014 128.01 131.37 128.01 130.22 33,980
05/21/2014 126.93 128.74 126.71 128.2 38,802
05/20/2014 127.72 128.75 126.4 126.9 12,769
05/19/2014 127.42 128.16 126.06 127.43 38,242
05/16/2014 126.47 127.83 125.755 127.3 27,246
05/15/2014 127.4 127.53 125.1001 126 38,628
05/14/2014 127.14 128.56 126.42 127.58 36,873
05/13/2014 127.23 128.1 126.37 127.71 36,343
05/12/2014 127 127.86 125.88 127.01 41,212
05/09/2014 124.58 127.19 124.26 126.55 21,586
05/08/2014 127.11 128 124.42 124.88 36,431
05/07/2014 126.49 127.78 126.2 127.6 20,214
05/06/2014 124.64 126.9 124.64 126.1 24,048
05/05/2014 124.86 124.88 123.79 124.55 16,270
05/02/2014 124.27 125.96 123.59 124.96 54,436
05/01/2014 122.5 125 120.82 124.4 44,182
04/30/2014 123.55 123.55 120.77 122.25 43,107
04/29/2014 124.04 124.93 122.2 123.48 39,429
04/28/2014 123.97 125 122.47 123.71 36,293
04/25/2014 124.74 125.67 123.73 123.91 49,956
04/24/2014 126.11 126.74 124.6 125.52 68,876
04/23/2014 124 126.16 123.62 125.65 40,296
04/22/2014 125.7 126.36 124.16 124.43 23,821
04/21/2014 125.73 126.56 125.51 125.86 17,283
04/17/2014 126 126 124.42 125.3 13,866
04/16/2014 125.43 127.28 125.425 126.06 55,803
04/15/2014 125.52 125.89 123.9 125.29 47,648
04/14/2014 123.4 125.4 122.34 125.15 41,082
04/11/2014 123.01 124.07 121.12 123.39 40,768
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?