Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,704.73 -2,351.49 (-3.73%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 01:47PM ART
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 18,719.50 | 18,719.50 | 18,719.50 | 18,719.50 | 18,719.50 | 1 |
| 09 May 2024 | 18,733.00 | 18,733.00 | 18,733.00 | 18,733.00 | 18,733.00 | 6 |
| 08 May 2024 | 18,551.50 | 18,551.50 | 18,551.50 | 18,551.50 | 18,551.50 | 1 |
| 07 May 2024 | 18,510.50 | 18,510.50 | 18,510.50 | 18,510.50 | 18,510.50 | 1 |
| 06 May 2024 | 19,093.50 | 19,093.50 | 19,093.50 | 19,093.50 | 19,093.50 | - |
| 03 May 2024 | 19,093.50 | 19,093.50 | 19,093.50 | 19,093.50 | 19,093.50 | - |
| 02 May 2024 | 19,429.00 | 19,429.00 | 19,017.50 | 19,093.50 | 19,093.50 | 4 |
| 30 Apr 2024 | 19,330.00 | 19,330.00 | 19,330.00 | 19,330.00 | 19,330.00 | 11 |
| 29 Apr 2024 | 18,683.00 | 18,683.00 | 18,683.00 | 18,683.00 | 18,683.00 | - |
| 26 Apr 2024 | 18,683.00 | 18,683.00 | 18,683.00 | 18,683.00 | 18,683.00 | - |
| 25 Apr 2024 | 17,689.00 | 18,683.00 | 17,689.00 | 18,683.00 | 18,683.00 | 81 |
| 24 Apr 2024 | 18,056.50 | 18,056.50 | 18,056.50 | 18,056.50 | 18,056.50 | 5 |
| 23 Apr 2024 | 16,525.00 | 16,525.00 | 16,525.00 | 16,525.00 | 16,525.00 | - |
| 22 Apr 2024 | 16,525.00 | 16,525.00 | 16,525.00 | 16,525.00 | 16,525.00 | 3 |
| 19 Apr 2024 | 16,119.00 | 16,119.00 | 16,119.00 | 16,119.00 | 16,119.00 | - |
| 18 Apr 2024 | 16,119.00 | 16,119.00 | 16,119.00 | 16,119.00 | 16,119.00 | 359 |
| 17 Apr 2024 | 16,487.00 | 16,487.00 | 16,487.00 | 16,487.00 | 16,487.00 | - |
| 16 Apr 2024 | 16,436.00 | 16,487.00 | 16,328.00 | 16,487.00 | 16,487.00 | 6 |
| 15 Apr 2024 | 16,570.50 | 17,008.00 | 16,570.50 | 16,797.50 | 16,797.50 | 12 |
| 12 Apr 2024 | 16,821.00 | 16,821.00 | 16,821.00 | 16,821.00 | 16,821.00 | - |
| 11 Apr 2024 | 16,821.00 | 16,821.00 | 16,821.00 | 16,821.00 | 16,821.00 | 1 |
| 10 Apr 2024 | 16,763.00 | 16,763.00 | 16,763.00 | 16,763.00 | 16,763.00 | 4 |
| 09 Apr 2024 | 16,937.00 | 16,937.00 | 16,937.00 | 16,937.00 | 16,937.00 | 1 |
| 08 Apr 2024 | 17,412.50 | 17,412.50 | 17,285.50 | 17,353.50 | 17,353.50 | 8 |
| 05 Apr 2024 | 17,295.00 | 17,295.00 | 16,871.50 | 16,871.50 | 16,871.50 | 61 |
| 04 Apr 2024 | 17,453.50 | 17,466.50 | 17,453.50 | 17,466.50 | 17,466.50 | 6 |
| 03 Apr 2024 | 17,452.50 | 17,452.50 | 17,333.00 | 17,333.00 | 17,333.00 | 35 |
| 27 Mar 2024 | 17,317.00 | 17,485.00 | 17,264.50 | 17,264.50 | 17,264.50 | 93 |
| 26 Mar 2024 | 16,889.00 | 16,889.00 | 16,889.00 | 16,889.00 | 16,889.00 | - |
| 25 Mar 2024 | 17,077.00 | 17,077.00 | 16,889.00 | 16,889.00 | 16,889.00 | 8 |
| 22 Mar 2024 | 16,686.00 | 16,686.00 | 16,686.00 | 16,686.00 | 16,686.00 | - |
| 21 Mar 2024 | 16,686.00 | 16,686.00 | 16,686.00 | 16,686.00 | 16,686.00 | - |
| 20 Mar 2024 | 16,760.50 | 16,760.50 | 16,559.50 | 16,686.00 | 16,686.00 | 4 |
| 19 Mar 2024 | 16,256.00 | 16,256.00 | 16,256.00 | 16,256.00 | 16,256.00 | - |
| 18 Mar 2024 | 16,256.00 | 16,256.00 | 16,256.00 | 16,256.00 | 16,256.00 | - |
| 15 Mar 2024 | 16,256.00 | 16,256.00 | 16,256.00 | 16,256.00 | 16,256.00 | 16 |
| 14 Mar 2024 | 15,963.00 | 15,963.00 | 15,963.00 | 15,963.00 | 15,963.00 | - |
| 13 Mar 2024 | 16,124.00 | 16,308.00 | 15,963.00 | 15,963.00 | 15,963.00 | 19 |
| 12 Mar 2024 | 16,124.00 | 16,124.00 | 16,124.00 | 16,124.00 | 16,124.00 | 13 |
| 11 Mar 2024 | 15,069.50 | 15,069.50 | 15,069.50 | 15,069.50 | 15,069.50 | 1 |
| 08 Mar 2024 | 15,273.50 | 15,273.50 | 15,273.50 | 15,273.50 | 15,273.50 | 1 |
| 07 Mar 2024 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | - |
| 06 Mar 2024 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | - |
| 05 Mar 2024 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 17 |
| 04 Mar 2024 | 15,505.50 | 15,505.50 | 15,169.50 | 15,429.50 | 15,429.50 | 19 |
| 01 Mar 2024 | 15,172.50 | 15,172.50 | 15,172.50 | 15,172.50 | 15,172.50 | - |
| 29 Feb 2024 | 15,172.50 | 15,172.50 | 15,172.50 | 15,172.50 | 15,172.50 | - |
| 28 Feb 2024 | 15,541.00 | 15,541.00 | 15,132.00 | 15,172.50 | 15,172.50 | 16 |
| 27 Feb 2024 | 16,199.00 | 16,199.00 | 15,875.50 | 15,875.50 | 15,875.50 | 11 |
| 26 Feb 2024 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | - |
| 23 Feb 2024 | 16,303.00 | 16,700.00 | 16,303.00 | 16,700.00 | 16,700.00 | 18 |
| 22 Feb 2024 | 16,419.00 | 16,430.00 | 16,419.00 | 16,430.00 | 16,430.00 | 6 |
| 21 Feb 2024 | 16,684.50 | 16,684.50 | 16,684.50 | 16,684.50 | 16,684.50 | 2 |
| 20 Feb 2024 | 16,943.00 | 16,943.00 | 16,943.00 | 16,943.00 | 16,943.00 | 4 |
| 19 Feb 2024 | 17,589.50 | 17,589.50 | 17,589.50 | 17,589.50 | 17,589.50 | - |
| 16 Feb 2024 | 17,589.50 | 17,589.50 | 17,589.50 | 17,589.50 | 17,589.50 | - |
| 15 Feb 2024 | 17,766.00 | 17,766.00 | 17,589.50 | 17,589.50 | 17,589.50 | 8 |
| 14 Feb 2024 | 17,969.00 | 17,969.00 | 17,969.00 | 17,969.00 | 17,969.00 | 3 |
| 09 Feb 2024 | 19,291.00 | 19,291.00 | 18,828.00 | 18,828.00 | 18,828.00 | 17 |
| 08 Feb 2024 | 19,967.00 | 19,967.00 | 19,967.00 | 19,967.00 | 19,967.00 | - |
| 07 Feb 2024 | 19,967.00 | 19,967.00 | 19,967.00 | 19,967.00 | 19,967.00 | 33 |
| 06 Feb 2024 | 19,645.00 | 19,645.00 | 19,645.00 | 19,645.00 | 19,645.00 | 3 |
| 05 Feb 2024 | 19,272.50 | 19,645.00 | 19,272.50 | 19,645.00 | 19,645.00 | 3 |
| 02 Feb 2024 | 19,479.00 | 19,554.50 | 19,479.00 | 19,554.50 | 19,554.50 | 11 |
| 01 Feb 2024 | 18,945.50 | 18,945.50 | 18,945.50 | 18,945.50 | 18,945.50 | 5 |
| 31 Jan 2024 | 17,456.00 | 17,456.00 | 17,456.00 | 17,456.00 | 17,456.00 | - |
| 30 Jan 2024 | 17,456.00 | 17,456.00 | 17,456.00 | 17,456.00 | 17,456.00 | - |
| 29 Jan 2024 | 17,456.00 | 17,456.00 | 17,456.00 | 17,456.00 | 17,456.00 | - |
| 26 Jan 2024 | 17,456.00 | 17,456.00 | 17,456.00 | 17,456.00 | 17,456.00 | - |
| 25 Jan 2024 | 17,456.00 | 17,456.00 | 17,456.00 | 17,456.00 | 17,456.00 | - |
| 24 Jan 2024 | 17,456.00 | 17,456.00 | 17,456.00 | 17,456.00 | 17,456.00 | - |
| 23 Jan 2024 | 17,456.00 | 17,456.00 | 17,456.00 | 17,456.00 | 17,456.00 | 19 |
| 22 Jan 2024 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 2 |
| 19 Jan 2024 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | - |
| 18 Jan 2024 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 15,750.00 | 3 |
| 17 Jan 2024 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 1 |
| 16 Jan 2024 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | - |
| 15 Jan 2024 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | 15,650.00 | - |
| 12 Jan 2024 | 16,660.00 | 16,660.00 | 15,650.00 | 15,650.00 | 15,650.00 | 17 |
| 11 Jan 2024 | 16,768.00 | 16,768.00 | 16,768.00 | 16,768.00 | 16,768.00 | - |
| 10 Jan 2024 | 16,768.00 | 16,768.00 | 16,768.00 | 16,768.00 | 16,768.00 | 2 |
| 09 Jan 2024 | 16,710.00 | 17,066.50 | 16,710.00 | 17,063.00 | 17,063.00 | 44 |
| 08 Jan 2024 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 12 |
| 05 Jan 2024 | 14,562.50 | 14,562.50 | 14,562.50 | 14,562.50 | 14,562.50 | - |
| 04 Jan 2024 | 14,562.50 | 14,562.50 | 14,562.50 | 14,562.50 | 14,562.50 | - |
| 03 Jan 2024 | 14,562.50 | 14,562.50 | 14,562.50 | 14,562.50 | 14,562.50 | 3 |
| 02 Jan 2024 | 13,906.50 | 13,906.50 | 13,906.50 | 13,906.50 | 13,906.50 | 1 |
| 29 Dec 2023 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | - |
| 28 Dec 2023 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 1 |
| 27 Dec 2023 | 13,100.00 | 13,100.00 | 13,077.00 | 13,088.50 | 13,088.50 | 17 |
| 26 Dec 2023 | 13,715.00 | 13,715.00 | 13,715.00 | 13,715.00 | 13,715.00 | 1 |
| 22 Dec 2023 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | - |
| 21 Dec 2023 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | - |
| 20 Dec 2023 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 1 |
| 19 Dec 2023 | 13,700.00 | 13,899.50 | 13,700.00 | 13,888.00 | 13,888.00 | 28 |
| 18 Dec 2023 | 13,750.00 | 13,750.00 | 13,730.00 | 13,730.00 | 13,730.00 | 3 |
| 15 Dec 2023 | 14,533.00 | 14,550.00 | 14,394.50 | 14,550.00 | 14,550.00 | 16 |
| 14 Dec 2023 | 14,533.00 | 14,533.00 | 14,495.00 | 14,523.50 | 14,523.50 | 33 |
| 13 Dec 2023 | 11,360.00 | 11,360.00 | 11,360.00 | 11,360.00 | 11,360.00 | 1 |
| 12 Dec 2023 | 11,436.50 | 11,484.50 | 11,436.50 | 11,484.50 | 11,484.50 | 21 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.