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 )

339.31 -1.00 (-0.29%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 24, 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 (%)
Jul 31, 2002 8.824 8.824 8.567 8.633 18,057 -0.21(-2.38%)
Jul 30, 2002 8.501 9.048 8.501 8.844 104,400 +0.28(+3.23%)
Jul 29, 2002 8.896 8.896 8.567 8.567 74,051 -0.03(-0.38%)
Jul 26, 2002 8.910 8.923 8.600 8.600 38,543 -0.33(-3.69%)
Jul 25, 2002 8.929 9.127 8.929 8.929 287,557 +0.00(+0.00%)
Jul 24, 2002 9.358 9.358 8.929 8.929 125,493 -0.49(-5.24%)
Jul 23, 2002 9.312 9.463 9.292 9.424 72,837 +0.11(+1.20%)
Jul 22, 2002 9.252 9.325 9.239 9.312 17,147 -0.01(-0.07%)
Jul 19, 2002 9.292 9.358 9.292 9.318 72,837 -0.07(-0.77%)
Jul 17, 2002 8.929 9.450 8.929 9.391 41,274 +0.23(+2.52%)
Jul 12, 2002 9.318 9.331 9.127 9.160 60,546 -0.16(-1.77%)
Jul 11, 2002 9.555 9.555 9.226 9.325 74,810 -0.30(-3.08%)
Jul 10, 2002 9.819 9.819 9.621 9.621 216,995 -0.14(-1.42%)
Jul 09, 2002 9.457 9.760 9.443 9.760 183,308 +0.30(+3.21%)
Jul 08, 2002 9.292 9.490 9.292 9.457 47,799 +0.23(+2.50%)
Jul 05, 2002 8.982 9.226 8.982 9.226 10,015 +0.26(+2.94%)
Jul 04, 2002 8.699 8.995 8.699 8.962 15,629 +0.00(+0.00%)
Jul 03, 2002 8.699 8.995 8.699 8.962 15,629 +0.31(+3.58%)
Jul 02, 2002 8.666 8.916 8.567 8.653 117,147 +0.02(+0.23%)
Jul 01, 2002 8.567 8.719 8.567 8.633 38,846 +0.13(+1.55%)
Jun 28, 2002 8.205 8.514 8.205 8.501 119,119 +0.36(+4.45%)
Jun 27, 2002 7.842 8.402 7.842 8.139 291,350 +0.33(+4.22%)
Jun 26, 2002 7.697 7.974 7.638 7.809 145,068 +0.09(+1.20%)
Jun 25, 2002 7.941 7.941 7.651 7.717 105,766 -1.01(-11.62%)
Jun 21, 2002 8.798 8.798 8.732 8.732 14,112 -0.18(-2.07%)
Jun 20, 2002 9.114 9.193 8.903 8.916 94,840 -0.20(-2.17%)
Jun 19, 2002 8.910 9.213 8.910 9.114 225,341 +0.16(+1.77%)
Jun 18, 2002 8.831 8.956 8.771 8.956 78,604 +0.16(+1.80%)
Jun 17, 2002 8.633 8.831 8.501 8.798 42,336 -0.01(-0.15%)
Jun 14, 2002 9.028 9.028 8.567 8.811 162,367 -0.40(-4.36%)
Jun 12, 2002 9.411 9.411 9.127 9.213 89,681 -0.24(-2.51%)
Jun 11, 2002 9.490 9.503 9.397 9.450 29,438 +0.00(+0.00%)
Jun 10, 2002 9.457 9.470 9.450 9.450 12,139 +0.06(+0.63%)
Jun 07, 2002 9.720 9.720 9.193 9.391 320,334 -0.36(-3.65%)
Jun 06, 2002 9.918 9.984 9.687 9.747 48,861 -0.12(-1.20%)
Jun 05, 2002 9.826 9.872 9.819 9.865 99,696 -0.15(-1.51%)
May 31, 2002 10.18 10.18 9.819 10.02 166,009 -0.26(-2.56%)
May 28, 2002 9.984 10.31 9.984 10.28 176,176 +0.30(+2.97%)
May 27, 2002 9.681 9.997 9.635 9.984 77,238 +0.00(+0.00%)
May 24, 2002 9.681 9.997 9.635 9.984 77,238 -0.66(-6.19%)
May 23, 2002 10.83 10.81 10.35 10.64 395,903 -0.12(-1.10%)
May 22, 2002 10.94 11.01 10.76 10.76 34,901 -0.14(-1.33%)
May 21, 2002 10.71 10.95 10.61 10.91 233,687 +0.23(+2.16%)
May 20, 2002 10.82 10.91 10.68 10.68 163,429 -0.13(-1.22%)
May 17, 2002 10.84 10.86 10.81 10.81 140,971 -0.03(-0.30%)
May 16, 2002 10.77 10.87 10.74 10.84 154,476 +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 59,028 +0.16(+1.54%)
May 13, 2002 10.61 10.71 10.61 10.68 273,141 +0.12(+1.12%)
May 10, 2002 10.54 10.56 10.48 10.56 591,957 +0.02(+0.19%)
May 09, 2002 10.28 10.54 10.28 10.54 26,176,042 +0.20(+1.91%)
May 08, 2002 10.58 10.68 10.21 10.34 139,302 -0.27(-2.55%)
May 07, 2002 10.87 10.87 10.60 10.61 24,886 -0.16(-1.53%)
May 06, 2002 10.81 10.81 10.58 10.77 20,940 -0.02(-0.18%)
May 03, 2002 10.94 10.94 10.28 10.79 229,590 -0.18(-1.62%)
May 02, 2002 11.01 11.02 10.81 10.97 25,037 -0.03(-0.30%)
May 01, 2002 11.08 11.20 11.01 11.01 176,934 -0.13(-1.18%)
Apr 30, 2002 10.97 11.17 10.97 11.14 40,364 +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 10.97 106,525 -0.24(-2.17%)
Apr 25, 2002 11.24 11.24 11.22 11.22 5,918 -0.02(-0.18%)
Apr 24, 2002 11.20 11.24 11.04 11.24 132,018 -0.11(-0.93%)
Apr 23, 2002 11.10 11.43 11.10 11.34 26,251 +0.14(+1.30%)
Apr 22, 2002 11.03 11.20 10.97 11.20 140,060 +0.20(+1.86%)
Apr 19, 2002 10.72 10.99 10.68 10.99 183,611 +0.26(+2.46%)
Apr 18, 2002 11.53 11.53 10.73 10.73 173,899 -0.54(-4.80%)
Apr 17, 2002 10.68 11.33 10.67 11.27 155,387 +0.67(+6.28%)
Apr 16, 2002 10.45 10.64 10.45 10.60 337,633 +0.05(+0.50%)
Apr 15, 2002 10.51 10.58 10.51 10.55 107,739 +0.17(+1.65%)
Apr 12, 2002 10.35 10.58 10.35 10.38 170,561 +0.03(+0.32%)
Apr 11, 2002 10.51 10.51 10.28 10.35 216,995 -0.10(-0.95%)
Apr 10, 2002 9.872 10.64 9.872 10.45 728,073 +0.63(+6.38%)
Apr 09, 2002 9.753 9.885 9.753 9.819 109,104 +0.13(+1.36%)
Apr 08, 2002 9.588 9.832 9.555 9.687 91,198 +0.15(+1.59%)
Apr 05, 2002 9.819 9.852 9.523 9.536 133,232 -0.34(-3.40%)
Apr 04, 2002 9.951 9.951 9.839 9.872 89,681 -0.04(-0.40%)
Apr 03, 2002 10.02 10.02 9.885 9.911 87,708 -0.11(-1.05%)
Apr 02, 2002 10.03 10.12 9.951 10.02 128,224 -0.17(-1.68%)
Apr 01, 2002 10.00 10.31 10.00 10.19 12,594 +0.24(+2.38%)
Mar 29, 2002 9.555 9.951 9.555 9.951 109,256 +0.00(+0.00%)
Mar 28, 2002 9.555 9.951 9.555 9.951 109,256 +0.40(+4.14%)
Mar 27, 2002 9.292 9.555 9.292 9.555 36,874 +0.33(+3.57%)
Mar 26, 2002 9.885 9.885 9.226 9.226 55,386 -0.59(-6.04%)
Mar 25, 2002 9.918 9.984 9.635 9.819 131,866 -0.23(-2.29%)
Mar 22, 2002 9.720 10.15 9.720 10.05 83,156 +0.33(+3.39%)
Mar 21, 2002 9.753 9.753 9.654 9.720 110,166 -0.01(-0.14%)
Mar 20, 2002 9.786 9.806 9.733 9.733 7,587 -0.01(-0.14%)
Mar 19, 2002 9.588 9.938 9.476 9.747 274,355 +0.09(+0.96%)
Mar 18, 2002 10.08 10.08 9.555 9.654 53,262 -0.43(-4.25%)
Mar 15, 2002 10.03 10.08 10.03 10.08 6,373 +0.08(+0.79%)
Mar 14, 2002 10.02 10.02 9.984 10.00 76,327 -0.08(-0.78%)
Mar 13, 2002 10.21 10.21 10.08 10.08 8,801 -0.13(-1.29%)
Mar 12, 2002 10.33 10.33 10.21 10.21 36,570 -0.11(-1.02%)
Mar 11, 2002 10.28 10.41 10.28 10.32 62,822 +0.04(+0.38%)
Mar 08, 2002 10.21 10.28 10.15 10.28 61,001 +0.08(+0.78%)
Mar 07, 2002 9.984 10.35 9.984 10.20 28,057,682 +0.25(+2.52%)
Mar 06, 2002 9.918 9.984 9.885 9.951 16,084 +0.07(+0.67%)
Mar 05, 2002 9.720 10.05 9.720 9.885 167,678 +0.53(+5.63%)
Mar 04, 2002 8.896 9.358 8.864 9.358 105,918 +0.53(+5.97%)
Mar 01, 2002 8.798 8.831 8.567 8.831 81,183 +0.10(+1.13%)
Feb 28, 2002 8.732 8.732 8.574 8.732 115,478 +0.26(+3.11%)
Feb 27, 2002 8.929 8.929 8.468 8.468 206,069 -0.13(-1.53%)
Feb 26, 2002 8.798 8.798 8.567 8.600 54,476 -0.23(-2.61%)
Feb 25, 2002 8.896 8.896 8.804 8.831 102,579 -0.16(-1.83%)
Feb 22, 2002 9.424 9.424 8.567 8.995 243,702 -0.47(-5.01%)
Feb 21, 2002 9.575 9.575 9.470 9.470 19,878 -0.17(-1.78%)
Feb 20, 2002 9.885 9.885 9.588 9.641 106,069 -0.41(-4.07%)
Feb 19, 2002 10.05 10.16 10.04 10.05 134,446 -0.07(-0.65%)
Feb 18, 2002 10.15 10.15 10.05 10.12 208,346 +0.00(+0.00%)
Feb 15, 2002 10.15 10.15 10.05 10.12 208,346 +0.01(+0.13%)
Feb 14, 2002 10.25 10.25 9.951 10.10 155,842 -0.05(-0.45%)
Feb 13, 2002 9.819 10.28 9.819 10.15 176,631 +0.39(+3.98%)
Feb 12, 2002 9.852 9.885 9.760 9.760 132,625 -0.22(-2.24%)
Feb 11, 2002 9.839 10.00 9.839 9.984 233,384 +0.23(+2.36%)
Feb 08, 2002 10.08 10.08 9.687 9.753 47,496 -0.36(-3.58%)
Feb 07, 2002 9.984 10.21 9.918 10.12 224,127 -0.07(-0.65%)
Feb 06, 2002 9.523 10.48 9.523 10.18 377,086 +0.69(+7.29%)
Feb 05, 2002 9.490 9.490 9.424 9.490 143,095 +0.05(+0.49%)
Feb 04, 2002 9.523 9.523 9.424 9.443 71,471 -0.05(-0.56%)
Feb 01, 2002 9.490 9.509 9.457 9.496 22,761 +0.01(+0.07%)
Jan 31, 2002 9.476 9.490 9.404 9.490 88,770 +0.00(+0.00%)
Jan 30, 2002 9.523 9.523 9.094 9.490 98,937 -0.16(-1.71%)
Jan 29, 2002 9.621 9.733 9.588 9.654 116,843 +0.03(+0.34%)
Jan 28, 2002 9.490 9.786 9.457 9.621 230,500 +0.11(+1.18%)
Jan 25, 2002 9.490 9.549 9.490 9.509 90,895 +0.00(+0.00%)
Jan 24, 2002 9.490 9.555 9.490 9.509 73,596 -0.04(-0.41%)
Jan 23, 2002 9.555 9.555 9.490 9.549 305,463 +0.04(+0.42%)
Jan 22, 2002 9.687 9.687 9.391 9.509 79,969 -0.21(-2.17%)
Jan 21, 2002 9.720 9.720 9.720 9.720 10,773 +0.00(+0.00%)
Jan 18, 2002 9.720 9.720 9.720 9.720 10,773 -0.16(-1.67%)
Jan 17, 2002 9.951 9.951 9.885 9.885 120,940 +0.00(+0.00%)
Jan 16, 2002 10.05 10.05 9.885 9.885 7,587 -0.13(-1.32%)
Jan 15, 2002 10.48 10.48 10.02 10.02 10,015 -0.40(-3.80%)
Jan 14, 2002 10.54 10.54 10.41 10.41 66,464 -0.13(-1.19%)
Jan 11, 2002 10.81 10.81 10.48 10.54 78,452 -0.34(-3.09%)
Jan 10, 2002 10.54 10.92 10.51 10.87 296,813 +0.72(+7.14%)
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.