Quantcast

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

ASR 
$169.15
*  
2.32
1.35%
Get ASR Alerts
*Delayed - data as of Jul. 19, 2018  -  Find a broker to begin trading ASR now
Exchange:NYSE
Industry: Transportation
Community Rating:
View:    ASR After Hours
 
 
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 18-APR-2018 TO 18-JUL-2018

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.
16:00 169.61 170.94 168.17 169.15 14,752
07/18/2018 173.95 176.38 171.44 171.47 51,625
07/17/2018 168.65 174.91 167.445 174.85 61,402
07/16/2018 165.63 169.83 163.54 169.23 37,326
07/13/2018 163.73 165.92 162.37 165.43 37,894
07/12/2018 163.57 164.11 162.02 162.77 45,884
07/11/2018 164.04 164.04 161.48 162.89 52,232
07/10/2018 163.51 164.98 163.415 164.88 33,529
07/09/2018 168.3 168.3 162.95 163.95 24,836
07/06/2018 163.6 168.96 163.6 168.19 27,788
07/05/2018 160.33 163.9665 160.15 163.55 22,598
07/03/2018 156.24 161.06 156.24 160.61 26,808
07/02/2018 159 159.15 154.23 155.88 25,243
06/29/2018 157.94 161.02 157.72 159.16 38,250
06/28/2018 154.88 159.4 154.58 158.71 32,872
06/27/2018 157.5 158 154.47 154.62 24,490
06/26/2018 157.52 158.01 156.65 157.01 25,077
06/25/2018 158 159.28 156.72 157.19 50,512
06/22/2018 158.28 159.87 157.71 159.55 15,484
06/21/2018 157.95 159.44 156.6 158.48 35,943
06/20/2018 156.55 158.78 156.55 158.36 38,047
06/19/2018 155.03 157.1 154.4 156.51 68,722
06/18/2018 153.82 157.33 152.84 156.59 36,364
06/15/2018 153.25 155.07 152.405 155.07 38,019
06/14/2018 152.99 155.65 152.99 153.72 53,226
06/13/2018 157.44 158.19 155.97 157.06 33,932
06/12/2018 157.05 157.81 156.4 157.06 32,737
06/11/2018 157.5 158.15 155.67 156.49 48,470
06/08/2018 154.14 156.76 153.56 156.58 31,927
06/07/2018 156.31 156.31 153.48 154.15 25,014
06/06/2018 155.38 156.8 154.63 155.06 26,065
06/05/2018 158.88 158.88 154.3 154.91 41,240
06/04/2018 161.02 161.88 159.5 160.15 38,307
06/01/2018 160.66 161.41 159.7 159.87 39,970
05/31/2018 158.53 159.77 158.14 159.77 52,629
05/30/2018 159.01 162.78 158.93 161.29 42,684
05/29/2018 164 164.29 157.45 157.85 30,415
05/25/2018 164.09 165.5 163.02 164.32 26,892
05/24/2018 166.53 166.53 163.71 164.03 32,837
05/23/2018 164.78 169.55 164.03 166.11 39,238
05/22/2018 167.06 167.06 162.46 165 36,646
05/21/2018 165.76 167.99 164.82 165.87 26,194
05/18/2018 167.5 168 163.29 165.39 44,911
05/17/2018 172 172 168.27 168.31 51,304
05/16/2018 173.34 173.34 169.49 172.16 117,746
05/15/2018 168.07 171.81 166.77 170.56 61,498
05/14/2018 170.7 171.86 168.94 169.69 104,449
05/11/2018 173.07 173.67 168.66 170.23 16,735
05/10/2018 167.28 172.93 167.28 172.89 32,613
05/09/2018 169.84 172.1299 167.01 167.48 41,185
05/08/2018 165.84 170.985 165.08 169.99 69,094
05/07/2018 170 170 164.645 165.45 49,467
05/04/2018 172.47 172.47 166.57 167.83 34,936
05/03/2018 175.04 175.635 171.1244 172.13 48,218
05/02/2018 174.72 179.615 174.355 175.04 42,951
05/01/2018 179.99 179.99 175.65 177.25 34,365
04/30/2018 178 179.995 177.28 179.8 61,654
04/27/2018 177.97 179.72 177.97 179.04 28,703
04/26/2018 176.71 177.08 174.72 176.59 49,053
04/25/2018 175.16 177.175 173.09 177.07 63,031
04/24/2018 178.09 178.09 174.11 176.25 48,975
04/23/2018 176.25 178.32 174.9 176.78 44,114
04/20/2018 179.12 179.12 172.29 176.84 37,142
04/19/2018 180.81 180.81 176.68 177.6 25,396
04/18/2018 182.17 183.98 180.25 180.99 55,252
*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?

Smart Portfolio