Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

196.17 -3.11 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 200.04 201.00 196.00 196.17 75,691 -3.11(-1.56%)
Sep 29, 2022 198.57 201.14 197.57 199.28 50,181 -2.99(-1.48%)
Sep 28, 2022 199.71 202.65 199.71 202.27 46,393 +2.11(+1.05%)
Sep 27, 2022 196.59 202.86 195.00 200.16 57,174 +6.84(+3.54%)
Sep 26, 2022 198.95 199.75 191.43 193.32 42,385 -8.09(-4.02%)
Sep 23, 2022 207.41 207.41 198.75 201.41 33,865 -8.86(-4.21%)
Sep 22, 2022 211.22 211.59 208.82 210.27 30,208 -2.65(-1.24%)
Sep 21, 2022 214.52 215.76 212.27 212.92 29,444 -3.25(-1.50%)
Sep 20, 2022 217.08 217.32 214.34 216.17 29,455 -1.04(-0.48%)
Sep 19, 2022 213.55 217.83 208.15 217.21 40,923 +1.84(+0.85%)
Sep 16, 2022 213.55 215.37 212.35 215.37 49,392 -1.01(-0.47%)
Sep 15, 2022 217.95 222.00 214.77 216.38 47,646 -1.73(-0.79%)
Sep 14, 2022 218.83 222.80 217.59 218.11 36,465 +0.30(+0.14%)
Sep 13, 2022 219.10 222.34 216.27 217.81 36,009 -5.45(-2.44%)
Sep 12, 2022 220.98 225.25 220.56 223.26 33,793 +3.25(+1.48%)
Sep 09, 2022 218.20 221.89 217.41 220.01 159,650 +4.21(+1.95%)
Sep 08, 2022 214.57 216.50 213.51 215.80 43,420 +1.23(+0.57%)
Sep 07, 2022 212.19 215.18 208.49 214.57 46,086 +3.23(+1.53%)
Sep 06, 2022 215.42 215.42 209.88 211.34 28,029 -2.97(-1.39%)
Sep 02, 2022 214.48 216.59 212.11 214.31 42,402 +3.53(+1.67%)
Sep 01, 2022 211.15 211.15 205.01 210.78 63,220 -0.69(-0.33%)
Aug 31, 2022 214.03 215.24 210.91 211.47 47,831 -1.66(-0.78%)
Aug 30, 2022 215.00 215.98 210.41 213.13 42,367 -4.37(-2.01%)
Aug 29, 2022 222.02 222.28 217.10 217.50 41,214 -5.03(-2.26%)
Aug 26, 2022 222.63 225.32 221.14 222.53 58,189 +1.70(+0.77%)
Aug 25, 2022 216.32 220.94 216.32 220.83 34,996 +4.34(+2.00%)
Aug 24, 2022 216.31 219.56 215.90 216.49 46,959 -1.20(-0.55%)
Aug 23, 2022 216.42 219.33 214.85 217.69 60,500 +2.78(+1.29%)
Aug 22, 2022 218.50 218.50 213.50 214.91 56,853 -4.06(-1.85%)
Aug 19, 2022 221.77 223.80 216.77 218.97 61,555 -3.58(-1.61%)
Aug 18, 2022 222.12 223.99 221.41 222.55 98,032 -0.90(-0.40%)
Aug 17, 2022 218.03 223.54 218.03 223.45 60,874 +1.99(+0.90%)
Aug 16, 2022 220.52 222.04 217.37 221.46 56,452 +1.49(+0.68%)
Aug 15, 2022 214.02 220.43 214.02 219.97 71,425 +4.87(+2.26%)
Aug 12, 2022 214.61 216.29 213.52 215.10 85,084 +1.27(+0.59%)
Aug 11, 2022 211.90 214.78 209.41 213.83 60,705 +5.52(+2.65%)
Aug 10, 2022 207.68 211.12 206.97 208.31 46,432 +3.61(+1.76%)
Aug 09, 2022 203.21 205.48 202.00 204.70 89,742 +0.22(+0.11%)
Aug 08, 2022 201.51 205.21 201.51 204.48 58,422 +4.98(+2.50%)
Aug 05, 2022 197.84 199.87 196.06 199.50 47,081 +2.23(+1.13%)
Aug 04, 2022 193.54 197.75 193.51 197.27 103,577 +3.64(+1.88%)
Aug 03, 2022 189.69 193.95 189.69 193.63 41,010 +3.13(+1.64%)
Aug 02, 2022 188.30 191.25 187.90 190.50 128,443 +0.50(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.