Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

288.20 -1.06 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Apr 30, 2002 9.470 9.641 9.470 9.612 46,766 +0.09(+0.90%)
Apr 29, 2002 9.527 9.527 9.527 9.527 3,516 +0.06(+0.60%)
Apr 26, 2002 9.652 9.669 9.470 9.470 123,422 -0.21(-2.17%)
Apr 25, 2002 9.698 9.698 9.681 9.681 6,856 -0.02(-0.18%)
Apr 24, 2002 9.669 9.698 9.527 9.698 152,959 -0.09(-0.93%)
Apr 23, 2002 9.584 9.868 9.584 9.789 30,416 +0.13(+1.29%)
Apr 22, 2002 9.516 9.669 9.470 9.664 162,277 +0.18(+1.86%)
Apr 19, 2002 9.254 9.487 9.214 9.487 212,736 +0.23(+2.46%)
Apr 18, 2002 9.954 9.954 9.260 9.260 201,484 -0.47(-4.80%)
Apr 17, 2002 9.214 9.783 9.209 9.726 180,035 +0.57(+6.28%)
Apr 16, 2002 9.015 9.186 9.015 9.152 391,189 +0.05(+0.50%)
Apr 15, 2002 9.072 9.129 9.072 9.106 124,829 +0.15(+1.65%)
Apr 12, 2002 8.930 9.129 8.930 8.958 197,616 +0.03(+0.32%)
Apr 11, 2002 9.072 9.072 8.873 8.930 251,416 -0.09(-0.95%)
Apr 10, 2002 8.520 9.186 8.520 9.015 843,563 +0.54(+6.38%)
Apr 09, 2002 8.418 8.532 8.418 8.475 126,411 +0.11(+1.36%)
Apr 08, 2002 8.276 8.486 8.247 8.361 105,665 +0.13(+1.59%)
Apr 05, 2002 8.475 8.503 8.219 8.230 154,366 -0.29(-3.40%)
Apr 04, 2002 8.589 8.589 8.492 8.520 103,907 -0.03(-0.40%)
Apr 03, 2002 8.645 8.645 8.532 8.554 101,621 -0.09(-1.05%)
Apr 02, 2002 8.657 8.731 8.589 8.645 148,564 -0.15(-1.68%)
Apr 01, 2002 8.634 8.901 8.634 8.793 14,592 +0.20(+2.38%)
Mar 29, 2002 8.247 8.589 8.247 8.589 126,587 +0.00(+0.00%)
Mar 28, 2002 8.247 8.589 8.247 8.589 126,587 +0.34(+4.14%)
Mar 27, 2002 8.020 8.247 8.020 8.247 42,723 +0.28(+3.57%)
Mar 26, 2002 8.532 8.532 7.963 7.963 64,172 -0.51(-6.04%)
Mar 25, 2002 8.560 8.617 8.316 8.475 152,783 -0.20(-2.30%)
Mar 22, 2002 8.389 8.759 8.389 8.674 96,346 +0.28(+3.39%)
Mar 21, 2002 8.418 8.418 8.333 8.389 127,642 -0.01(-0.14%)
Mar 20, 2002 8.446 8.463 8.401 8.401 8,790 -0.01(-0.14%)
Mar 19, 2002 8.276 8.577 8.179 8.412 317,874 +0.08(+0.96%)
Mar 18, 2002 8.702 8.702 8.247 8.333 61,711 -0.37(-4.25%)
Mar 15, 2002 8.657 8.702 8.657 8.702 7,384 +0.07(+0.79%)
Mar 14, 2002 8.645 8.645 8.617 8.634 88,435 -0.07(-0.78%)
Mar 13, 2002 8.816 8.816 8.702 8.702 10,197 -0.11(-1.29%)
Mar 12, 2002 8.913 8.913 8.816 8.816 42,371 -0.09(-1.02%)
Mar 11, 2002 8.873 8.987 8.873 8.907 72,787 +0.03(+0.38%)
Mar 08, 2002 8.816 8.873 8.759 8.873 70,677 +0.07(+0.78%)
Mar 07, 2002 8.617 8.935 8.617 8.805 32,508,298 +0.22(+2.52%)
Mar 06, 2002 8.560 8.617 8.532 8.589 18,636 +0.06(+0.67%)
Mar 05, 2002 8.389 8.674 8.389 8.532 194,276 +0.46(+5.63%)
Mar 04, 2002 7.678 8.077 7.650 8.077 122,719 +0.46(+5.97%)
Mar 01, 2002 7.593 7.622 7.394 7.622 94,061 +0.09(+1.13%)
Feb 28, 2002 7.536 7.536 7.400 7.536 133,795 +0.23(+3.11%)
Feb 27, 2002 7.707 7.707 7.309 7.309 238,757 -0.11(-1.53%)
Feb 26, 2002 7.593 7.593 7.394 7.423 63,117 -0.20(-2.61%)
Feb 25, 2002 7.678 7.678 7.599 7.622 118,851 -0.14(-1.83%)
Feb 22, 2002 8.134 8.134 7.394 7.764 282,359 -0.41(-5.01%)
Feb 21, 2002 8.264 8.264 8.173 8.173 23,031 -0.15(-1.78%)
Feb 20, 2002 8.532 8.532 8.276 8.321 122,895 -0.35(-4.07%)
Feb 19, 2002 8.674 8.771 8.662 8.674 155,772 -0.06(-0.65%)
Feb 18, 2002 8.759 8.759 8.674 8.731 241,394 +0.00(+0.00%)
Feb 15, 2002 8.759 8.759 8.674 8.731 241,394 +0.01(+0.13%)
Feb 14, 2002 8.845 8.845 8.589 8.719 180,562 -0.04(-0.45%)
Feb 13, 2002 8.475 8.873 8.475 8.759 204,649 +0.34(+3.98%)
Feb 12, 2002 8.503 8.532 8.424 8.424 153,662 -0.19(-2.24%)
Feb 11, 2002 8.492 8.634 8.492 8.617 270,404 +0.20(+2.36%)
Feb 08, 2002 8.702 8.702 8.361 8.418 55,030 -0.31(-3.58%)
Feb 07, 2002 8.617 8.816 8.560 8.731 259,679 -0.06(-0.65%)
Feb 06, 2002 8.219 9.044 8.219 8.788 436,901 +0.60(+7.29%)
Feb 05, 2002 8.190 8.190 8.134 8.190 165,794 +0.04(+0.49%)
Feb 04, 2002 8.219 8.219 8.134 8.151 82,809 -0.05(-0.56%)
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.