ASR
Grupo Aeroportuario Del Sureste
$162.20
0.29 (0.18%)
ASR Stock Quote Delayed 15 Minutes
| Historical Data for ASR |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 162.93 | 163.32 | 161.61 | 36,275 | 162.20 | 0.29 0.18% |
| 05/23/19 | 160.06 | 164.07 | 159.63 | 59,235 | 161.91 | 1.20 0.75% |
| 05/22/19 | 160.89 | 161.44 | 160.01 | 32,481 | 160.71 | 0.67 0.42% |
| 05/21/19 | 160.57 | 161.46 | 159.64 | 35,931 | 160.04 | -0.21 -0.13% |
| 05/20/19 | 160.75 | 161.62 | 160.15 | 19,914 | 160.25 | -0.32 -0.20% |
| 05/17/19 | 156.38 | 161.45 | 156.36 | 47,500 | 160.57 | 2.06 1.30% |
| 05/16/19 | 161.39 | 161.39 | 158.43 | 54,244 | 158.51 | -2.42 -1.50% |
| 05/15/19 | 161.48 | 161.80 | 158.50 | 98,941 | 160.93 | -2.07 -1.27% |
| 05/14/19 | 162.61 | 164.59 | 160.56 | 95,493 | 163.00 | 1.31 0.81% |
| 05/13/19 | 161.01 | 164.60 | 160.78 | 126,479 | 161.69 | -2.43 -1.48% |
| 05/10/19 | 162.30 | 165.29 | 160.13 | 42,600 | 164.12 | 0.94 0.58% |
| 05/09/19 | 161.66 | 164.58 | 159.21 | 58,513 | 163.18 | -0.63 -0.38% |
| 05/08/19 | 164.09 | 166.65 | 162.90 | 61,811 | 163.81 | -0.30 -0.18% |
| 05/07/19 | 161.94 | 164.32 | 159.69 | 41,286 | 164.11 | 0.96 0.59% |
| 05/06/19 | 161.53 | 164.56 | 161.02 | 54,531 | 163.15 | -1.16 -0.71% |
| 05/03/19 | 163.26 | 165.46 | 162.05 | 37,200 | 164.31 | 1.95 1.20% |
| 05/02/19 | 160.95 | 164.04 | 160.95 | 69,928 | 162.36 | 0.42 0.26% |
| 05/01/19 | 165.12 | 165.23 | 161.91 | 43,741 | 161.94 | -2.61 -1.59% |
| 04/30/19 | 157.69 | 165.11 | 157.60 | 75,233 | 164.55 | 6.06 3.82% |
| 04/29/19 | 164.23 | 166.77 | 158.18 | 66,263 | 158.49 | -5.20 -3.18% |
| 04/26/19 | 165.39 | 165.39 | 161.41 | 85,100 | 163.69 | -0.93 -0.56% |
| 04/25/19 | 161.28 | 164.87 | 159.60 | 43,352 | 164.62 | 1.83 1.12% |
| 04/24/19 | 163.28 | 164.01 | 160.32 | 71,977 | 162.79 | 0.22 0.14% |
| 04/23/19 | 161.91 | 163.26 | 160.04 | 44,859 | 162.57 | 0.38 0.23% |
| 04/22/19 | 162.05 | 164.93 | 161.80 | 42,584 | 162.19 | -1.17 -0.72% |
| 04/18/19 | 163.70 | 164.56 | 162.71 | 28,100 | 163.36 | -0.85 -0.52% |
| 04/17/19 | 162.34 | 165.21 | 162.05 | 50,649 | 164.21 | 2.42 1.50% |
| 04/16/19 | 159.97 | 162.43 | 159.97 | 23,654 | 161.79 | 1.32 0.82% |
| 04/15/19 | 160.23 | 162.39 | 159.85 | 36,441 | 160.47 | -0.60 -0.37% |
| 04/12/19 | 162.18 | 163.22 | 159.88 | 32,500 | 161.07 | -1.73 -1.06% |
| 04/11/19 | 164.02 | 164.02 | 161.25 | 42,995 | 162.80 | -0.15 -0.09% |
| 04/10/19 | 166.72 | 167.76 | 161.75 | 55,772 | 162.95 | -3.57 -2.14% |
| 04/09/19 | 164.28 | 167.80 | 163.06 | 73,039 | 166.52 | 2.71 1.65% |
| 04/08/19 | 165.37 | 166.58 | 163.02 | 95,461 | 163.81 | -1.72 -1.04% |
| 04/05/19 | 163.93 | 165.53 | 162.86 | 46,500 | 165.53 | 2.80 1.72% |
| 04/04/19 | 160.92 | 163.24 | 160.92 | 59,528 | 162.73 | 1.22 0.76% |
| 04/03/19 | 160.62 | 165.67 | 160.37 | 66,656 | 161.51 | 1.25 0.78% |
| 04/02/19 | 160.75 | 160.75 | 158.51 | 64,106 | 160.26 | -0.10 -0.06% |
| 04/01/19 | 162.49 | 162.49 | 159.38 | 64,515 | 160.36 | -1.40 -0.87% |
| 03/29/19 | 157.22 | 162.05 | 157.22 | 89,700 | 161.76 | 5.47 3.50% |
| 03/28/19 | 154.17 | 158.40 | 153.01 | 67,418 | 156.29 | 1.60 1.03% |
| 03/27/19 | 155.40 | 156.05 | 153.52 | 66,722 | 154.69 | -0.76 -0.49% |
| 03/26/19 | 155.81 | 158.88 | 154.13 | 55,092 | 155.45 | -1.16 -0.74% |
| 03/25/19 | 154.46 | 158.61 | 153.47 | 83,656 | 156.61 | 2.80 1.82% |
| 03/22/19 | 161.28 | 162.95 | 153.56 | 54,600 | 153.81 | -8.34 -5.14% |
| 03/21/19 | 164.08 | 165.94 | 161.82 | 66,614 | 162.15 | -2.54 -1.54% |
| 03/20/19 | 164.40 | 165.65 | 161.33 | 48,913 | 164.69 | 1.24 0.76% |
| 03/19/19 | 163.85 | 164.38 | 162.19 | 75,795 | 163.45 | 0.45 0.28% |
| 03/18/19 | 159.48 | 163.46 | 159.48 | 81,668 | 163.00 | 2.85 1.78% |
| 03/15/19 | 157.62 | 160.26 | 157.11 | 126,400 | 160.15 | 3.13 1.99% |
| 03/14/19 | 156.70 | 157.60 | 153.26 | 96,105 | 157.02 | 0.50 0.32% |
| 03/13/19 | 157.05 | 158.35 | 154.27 | 59,621 | 156.52 | -1.25 -0.79% |
| 03/12/19 | 161.96 | 162.01 | 157.40 | 74,300 | 157.77 | -3.11 -1.93% |
| 03/11/19 | 163.49 | 163.53 | 160.12 | 48,966 | 160.88 | 1.02 0.64% |
| 03/08/19 | 156.41 | 160.65 | 156.05 | 31,200 | 159.86 | 2.71 1.72% |
| 03/07/19 | 163.75 | 163.75 | 157.15 | 57,273 | 157.15 | -6.54 -4.00% |
| 03/06/19 | 162.94 | 163.98 | 159.20 | 56,084 | 163.69 | -0.52 -0.32% |
| 03/05/19 | 164.37 | 166.24 | 164.12 | 48,763 | 164.21 | -0.58 -0.35% |
| Download Data To Spreadsheet | ||||||
ASR Stock Predictions, Articles, and Grupo Aeroportuario Del Sureste News
The Top 7 Aviation and Aerospace Stocks to Buy Now
Aerospace stocks are enjoying strong profits thanks to increased government spending, but these seven companies could continue soaring in the long-term.
Will Hertz Global Holdings, Inc (HTZ) Stock Lose More Ground Now?
Hertz (HTZ) delivered dismal first-quarter 2017 performance, and HTZ stock could be in for even more pain looking forward.
Hottest Transportation Stocks Now – EGLE GLBS SHIP TOPS
The Transportation sector saw plenty of trading activity today, including the following leaders and losers.
Hottest Transportation Stocks Now – USAK AT NXST CALL
The following stocks were moving the Transportation sector today.
Stocks & ETFs to Avoid on Trump’s Win
Investors should stay away from these stocks and ETFs as Trump makes it to White House.
Hottest Transportation Stocks Now – NTN DRYS GTN USAK
The following stocks were the biggest movers and shakers in the Transportation sector today.
Hottest Transportation Stocks Now – ASR ATSG RRTS SAIA
The Transportation sector saw plenty of trading activity today, including the following leaders and losers.
Biggest Movers in Transportation Stocks Now – TLP DHT ASR TGP
The following stocks were moving the Transportation sector today.
Hottest Transportation Stocks Now – NTN GLNG VDTH DCIX
The Transportation sector saw plenty of trading activity today, including the following leaders and losers.
Hottest Transportation Stocks Now – RMP SKYS OMAB LUV
The following stocks were the biggest movers and shakers in the Transportation sector today.
Hottest Transportation Stocks Now – GNK ALGT DAL AAL
The following stocks were moving the Transportation sector today.
Hottest Transportation Stocks Now – NTN CIG PAM HUBG
The Transportation sector saw plenty of trading activity today, including the following leaders and losers.
Biggest Movers in Transportation Stocks Now – HMLP MARK AM DAC
The following stocks were moving the Transportation sector today.
Biggest Movers in Transportation Stocks Now – CGI EGLE MATX TLP
The following stocks were the biggest movers and shakers in the Transportation sector today.
Biggest Movers in Transportation Stocks Now – BRS SWFT TERP GOL
The following stocks were the biggest movers and shakers in the Transportation sector today.
Hottest Transportation Stocks Now – P GNE ETM HEP
The following stocks were moving the Transportation sector today.
Hottest Transportation Stocks Now – OSG ASC BKEP DGAS
The following stocks were moving the Transportation sector today.
Hottest Transportation Stocks Now – DCIX DSX HOS TDW
The following stocks were moving the Transportation sector today.
Hottest Transportation Stocks Now – DCIX BRS PHIIK TOUR
The following stocks were the biggest movers and shakers in the Transportation sector today.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
