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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

348.58 +1.43 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 281.30 282.87 265.57 265.69 50,802 -15.36(-5.46%)
Aug 30, 2023 273.62 284.58 273.62 281.05 111,163 +9.25(+3.40%)
Aug 29, 2023 268.17 273.08 266.07 271.80 31,281 +5.13(+1.92%)
Aug 28, 2023 269.72 269.72 265.23 266.67 39,912 -1.66(-0.62%)
Aug 25, 2023 267.02 270.33 264.36 268.33 36,455 +4.76(+1.81%)
Aug 24, 2023 263.48 267.91 263.39 263.56 36,675 -1.13(-0.43%)
Aug 23, 2023 260.69 265.13 260.55 264.70 23,141 +4.41(+1.69%)
Aug 22, 2023 262.99 263.10 258.42 260.29 45,016 -0.48(-0.18%)
Aug 21, 2023 263.10 263.26 259.46 260.76 44,320 -1.77(-0.67%)
Aug 18, 2023 260.62 264.38 258.41 262.53 58,977 +2.20(+0.84%)
Aug 17, 2023 268.14 268.14 260.33 260.33 50,097 -7.84(-2.92%)
Aug 16, 2023 268.40 270.18 267.24 268.17 26,050 -0.14(-0.05%)
Aug 15, 2023 263.15 268.75 263.15 268.31 24,617 +3.10(+1.17%)
Aug 14, 2023 265.28 267.36 263.09 265.20 45,511 -3.10(-1.16%)
Aug 11, 2023 266.33 273.38 266.33 268.31 45,897 -0.01(-0.00%)
Aug 10, 2023 269.39 270.76 266.37 268.32 42,092 +0.79(+0.30%)
Aug 09, 2023 268.74 269.90 267.20 267.53 49,035 -0.68(-0.25%)
Aug 08, 2023 265.87 269.43 265.00 268.21 63,484 -0.64(-0.24%)
Aug 07, 2023 267.62 271.70 267.32 268.85 71,961 +2.16(+0.81%)
Aug 04, 2023 265.21 268.68 264.49 266.70 77,018 +3.66(+1.39%)
Aug 03, 2023 264.32 264.70 261.17 263.04 91,071 -2.71(-1.02%)
Aug 02, 2023 268.40 269.71 265.05 265.75 82,321 -4.08(-1.51%)
Aug 01, 2023 273.81 278.58 269.43 269.83 40,530 -6.31(-2.29%)
Jul 31, 2023 275.79 277.23 273.05 276.14 39,745 -2.61(-0.93%)
Jul 28, 2023 277.44 281.24 275.71 278.75 30,013 +4.91(+1.79%)
Jul 27, 2023 267.65 276.81 266.82 273.84 46,502 +8.98(+3.39%)
Jul 26, 2023 254.77 266.52 253.97 264.86 65,509 +11.53(+4.55%)
Jul 25, 2023 262.18 263.86 251.04 253.33 44,141 -9.27(-3.53%)
Jul 24, 2023 270.87 271.13 262.57 262.60 27,565 -7.02(-2.60%)
Jul 21, 2023 270.67 271.72 266.52 269.61 18,849 -1.84(-0.68%)
Jul 20, 2023 279.19 279.19 271.44 271.45 32,920 -5.69(-2.05%)
Jul 19, 2023 284.08 284.08 274.88 277.14 52,220 -7.43(-2.61%)
Jul 18, 2023 280.10 289.28 280.10 284.56 39,032 +3.87(+1.38%)
Jul 17, 2023 278.24 282.84 277.81 280.69 27,838 +0.75(+0.27%)
Jul 14, 2023 283.60 283.60 279.86 279.94 16,168 -4.78(-1.68%)
Jul 13, 2023 276.72 287.07 276.72 284.72 29,483 +7.55(+2.72%)
Jul 12, 2023 279.96 282.14 276.78 277.17 23,994 +0.53(+0.19%)
Jul 11, 2023 275.75 277.51 270.38 276.64 24,962 -1.42(-0.51%)
Jul 10, 2023 277.87 280.90 277.43 278.06 34,850 +0.50(+0.18%)
Jul 07, 2023 273.35 279.33 273.15 277.57 43,427 +5.07(+1.86%)
Jul 06, 2023 276.15 279.13 267.62 272.49 40,025 -3.62(-1.31%)
Jul 05, 2023 277.92 277.92 272.63 276.11 44,766 -2.97(-1.06%)
Jul 03, 2023 271.66 281.03 271.66 279.08 24,826 +8.11(+2.99%)
Jun 30, 2023 272.65 272.65 268.40 270.97 20,107 +1.00(+0.37%)
Jun 29, 2023 272.35 272.35 268.77 269.98 20,036 -3.20(-1.17%)
Jun 28, 2023 274.00 274.52 272.06 273.18 22,927 -1.91(-0.70%)
Jun 27, 2023 272.88 276.20 272.68 275.09 44,705 +2.19(+0.80%)
Jun 26, 2023 274.44 274.56 272.38 272.90 29,460 +1.15(+0.42%)
Jun 23, 2023 275.85 276.09 271.72 271.75 25,805 -3.83(-1.39%)
Jun 22, 2023 278.08 278.30 275.06 275.58 33,921 -2.72(-0.98%)
Jun 21, 2023 281.01 281.77 276.38 278.30 37,372 -3.19(-1.13%)
Jun 20, 2023 288.65 288.65 275.47 281.49 45,335 -8.50(-2.93%)
Jun 16, 2023 293.61 293.61 287.59 289.99 36,873 -2.55(-0.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.