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 )

307.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 28, 2002 8.205 8.515 8.205 8.502 119,114 +0.36(+4.45%)
Jun 27, 2002 7.842 8.403 7.842 8.139 291,336 +0.33(+4.22%)
Jun 26, 2002 7.697 7.974 7.638 7.810 145,061 +0.09(+1.20%)
Jun 25, 2002 7.941 7.941 7.651 7.717 105,761 -1.01(-11.62%)
Jun 21, 2002 8.798 8.798 8.732 8.732 14,111 -0.18(-2.07%)
Jun 20, 2002 9.114 9.193 8.904 8.917 94,836 -0.20(-2.17%)
Jun 19, 2002 8.910 9.213 8.910 9.114 225,330 +0.16(+1.77%)
Jun 18, 2002 8.831 8.956 8.772 8.956 78,600 +0.16(+1.80%)
Jun 17, 2002 8.633 8.831 8.502 8.798 42,334 -0.01(-0.15%)
Jun 14, 2002 9.029 9.029 8.567 8.811 162,359 -0.40(-4.36%)
Jun 12, 2002 9.411 9.411 9.128 9.213 89,677 -0.24(-2.51%)
Jun 11, 2002 9.490 9.503 9.398 9.451 29,437 +0.00(+0.00%)
Jun 10, 2002 9.457 9.470 9.451 9.451 12,139 +0.06(+0.63%)
Jun 07, 2002 9.721 9.721 9.193 9.391 320,318 -0.36(-3.65%)
Jun 06, 2002 9.918 9.984 9.688 9.747 48,859 -0.12(-1.20%)
Jun 05, 2002 9.826 9.872 9.820 9.866 99,691 -0.15(-1.51%)
May 31, 2002 10.18 10.18 9.820 10.02 166,001 -0.26(-2.56%)
May 28, 2002 9.984 10.31 9.984 10.28 176,167 +0.30(+2.97%)
May 27, 2002 9.681 9.998 9.635 9.984 77,234 +0.00(+0.00%)
May 24, 2002 9.681 9.998 9.635 9.984 77,234 -0.66(-6.19%)
May 23, 2002 10.83 10.81 10.35 10.64 395,883 -0.12(-1.10%)
May 22, 2002 10.94 11.01 10.76 10.76 34,899 -0.14(-1.33%)
May 21, 2002 10.71 10.95 10.61 10.91 233,676 +0.23(+2.16%)
May 20, 2002 10.82 10.91 10.68 10.68 163,421 -0.13(-1.22%)
May 17, 2002 10.84 10.86 10.81 10.81 140,964 -0.03(-0.30%)
May 16, 2002 10.78 10.87 10.74 10.84 154,469 +0.10(+0.92%)
May 15, 2002 10.87 10.87 10.74 10.74 12,139 -0.10(-0.91%)
May 14, 2002 10.71 10.86 10.71 10.84 59,026 +0.16(+1.54%)
May 13, 2002 10.61 10.71 10.61 10.68 273,128 +0.12(+1.12%)
May 10, 2002 10.54 10.56 10.48 10.56 591,929 +0.02(+0.19%)
May 09, 2002 10.28 10.54 10.28 10.54 26,174,772 +0.20(+1.91%)
May 08, 2002 10.58 10.68 10.21 10.34 139,295 -0.27(-2.55%)
May 07, 2002 10.87 10.87 10.60 10.61 24,885 -0.16(-1.53%)
May 06, 2002 10.81 10.81 10.58 10.78 20,939 -0.02(-0.18%)
May 03, 2002 10.94 10.94 10.28 10.79 229,579 -0.18(-1.62%)
May 02, 2002 11.01 11.02 10.81 10.97 25,036 -0.03(-0.30%)
May 01, 2002 11.08 11.20 11.01 11.01 176,926 -0.13(-1.18%)
Apr 30, 2002 10.97 11.17 10.97 11.14 40,362 +0.10(+0.90%)
Apr 29, 2002 11.04 11.04 11.04 11.04 3,034 +0.07(+0.60%)
Apr 26, 2002 11.18 11.20 10.97 10.97 106,519 -0.24(-2.17%)
Apr 25, 2002 11.24 11.24 11.22 11.22 5,917 -0.02(-0.18%)
Apr 24, 2002 11.20 11.24 11.04 11.24 132,011 -0.11(-0.93%)
Apr 23, 2002 11.10 11.43 11.10 11.34 26,250 +0.15(+1.30%)
Apr 22, 2002 11.03 11.20 10.97 11.20 140,054 +0.20(+1.86%)
Apr 19, 2002 10.72 10.99 10.68 10.99 183,602 +0.26(+2.46%)
Apr 18, 2002 11.53 11.53 10.73 10.73 173,891 -0.54(-4.80%)
Apr 17, 2002 10.68 11.34 10.67 11.27 155,379 +0.67(+6.28%)
Apr 16, 2002 10.45 10.64 10.45 10.60 337,616 +0.05(+0.50%)
Apr 15, 2002 10.51 10.58 10.51 10.55 107,733 +0.17(+1.65%)
Apr 12, 2002 10.35 10.58 10.35 10.38 170,553 +0.03(+0.32%)
Apr 11, 2002 10.51 10.51 10.28 10.35 216,985 -0.10(-0.95%)
Apr 10, 2002 9.872 10.64 9.872 10.45 728,038 +0.63(+6.38%)
Apr 09, 2002 9.754 9.885 9.754 9.820 109,099 +0.13(+1.36%)
Apr 08, 2002 9.589 9.833 9.556 9.688 91,194 +0.15(+1.59%)
Apr 05, 2002 9.820 9.853 9.523 9.536 133,225 -0.34(-3.40%)
Apr 04, 2002 9.951 9.951 9.839 9.872 89,677 -0.04(-0.40%)
Apr 03, 2002 10.02 10.02 9.885 9.912 87,704 -0.11(-1.05%)
Apr 02, 2002 10.03 10.12 9.951 10.02 128,218 -0.17(-1.68%)
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.