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 )

348.58 +1.43 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2003 9.804 9.858 9.791 9.824 79,520 +0.02(+0.21%)
Jun 27, 2003 9.818 9.871 9.798 9.804 11,466 -0.07(-0.68%)
Jun 26, 2003 10.07 10.08 9.804 9.871 49,439 -0.40(-3.92%)
Jun 25, 2003 10.37 10.37 10.24 10.27 224,413 -0.09(-0.91%)
Jun 24, 2003 10.42 10.42 10.37 10.37 8,041 -0.04(-0.39%)
Jun 23, 2003 10.51 10.54 10.38 10.41 227,987 -0.10(-0.96%)
Jun 20, 2003 10.71 10.71 10.45 10.51 119,875 -0.07(-0.64%)
Jun 19, 2003 9.939 10.74 9.939 10.58 196,715 +0.65(+6.56%)
Jun 18, 2003 9.979 10.07 9.925 9.925 3,276 +0.05(+0.48%)
Jun 17, 2003 10.12 10.13 9.838 9.878 209,522 -0.26(-2.52%)
Jun 16, 2003 9.939 10.13 9.925 10.13 350,394 +0.18(+1.82%)
Jun 13, 2003 9.630 9.952 9.536 9.952 330,142 +0.39(+4.07%)
Jun 12, 2003 9.563 9.563 9.563 9.563 595 -0.04(-0.42%)
Jun 11, 2003 9.690 9.690 9.603 9.603 14,891 -0.05(-0.49%)
Jun 10, 2003 9.375 9.871 9.234 9.650 230,667 +0.34(+3.68%)
Jun 09, 2003 9.301 9.307 9.200 9.307 21,294 +0.04(+0.43%)
Jun 06, 2003 9.281 9.301 9.166 9.267 106,473 +0.13(+1.47%)
Jun 05, 2003 9.066 9.234 9.066 9.133 71,925 +0.07(+0.74%)
Jun 04, 2003 8.998 9.193 8.925 9.066 56,885 +0.13(+1.50%)
Jun 03, 2003 9.267 9.267 8.562 8.931 368,115 -0.27(-2.92%)
Jun 02, 2003 9.254 9.267 9.200 9.200 204,310 +0.01(+0.15%)
May 30, 2003 9.234 9.254 8.904 9.187 46,014 +0.01(+0.07%)
May 29, 2003 8.763 9.200 8.763 9.180 55,693 +0.38(+4.35%)
May 28, 2003 8.696 8.804 8.596 8.797 23,677 +0.15(+1.79%)
May 27, 2003 8.696 8.730 8.602 8.643 36,483 -0.12(-1.38%)
May 23, 2003 8.690 8.763 8.649 8.763 47,205 +0.07(+0.85%)
May 22, 2003 8.562 8.837 8.448 8.690 122,705 -0.14(-1.60%)
May 21, 2003 8.763 8.857 8.763 8.831 31,867 +0.10(+1.15%)
May 20, 2003 8.797 8.797 8.730 8.730 35,292 +0.00(+0.00%)
May 19, 2003 9.133 9.133 8.730 8.730 28,591 -0.46(-5.04%)
May 16, 2003 9.240 9.240 9.119 9.193 10,721 +0.02(+0.22%)
May 15, 2003 9.321 9.321 9.173 9.173 73,712 -0.15(-1.58%)
May 14, 2003 9.321 9.321 9.321 9.321 446 +0.07(+0.73%)
May 13, 2003 9.146 9.267 9.133 9.254 61,799 +0.11(+1.17%)
May 12, 2003 9.119 9.166 9.119 9.146 4,914 +0.08(+0.89%)
May 09, 2003 8.797 9.066 8.797 9.066 168,570 +0.27(+3.05%)
May 08, 2003 8.710 8.804 8.669 8.797 158,444 +0.07(+0.77%)
May 07, 2003 8.810 8.810 8.716 8.730 89,497 -0.09(-1.07%)
May 06, 2003 8.575 8.898 8.562 8.824 220,988 +0.30(+3.46%)
May 05, 2003 8.495 8.528 8.481 8.528 20,103 +0.07(+0.79%)
May 02, 2003 8.461 8.481 8.408 8.461 66,564 -0.14(-1.64%)
Apr 30, 2003 8.663 8.710 8.596 8.602 60,310 -0.03(-0.31%)
Apr 29, 2003 8.596 8.663 8.589 8.629 53,460 +0.07(+0.78%)
Apr 28, 2003 8.495 8.596 8.475 8.562 108,260 +0.11(+1.27%)
Apr 25, 2003 8.448 8.461 8.448 8.455 118,535 -0.01(-0.08%)
Apr 24, 2003 8.528 8.562 8.428 8.461 214,882 -0.20(-2.33%)
Apr 23, 2003 8.058 8.696 8.058 8.663 208,479 +0.68(+8.59%)
Apr 22, 2003 7.978 7.991 7.951 7.978 10,423 +0.02(+0.25%)
Apr 21, 2003 7.958 7.958 7.958 7.958 446 +0.03(+0.42%)
Apr 17, 2003 7.749 7.958 7.749 7.924 29,038 +0.20(+2.61%)
Apr 16, 2003 7.756 7.790 7.723 7.723 33,058 +0.02(+0.26%)
Apr 15, 2003 7.555 7.843 7.555 7.702 141,468 +0.24(+3.24%)
Apr 14, 2003 7.407 7.501 7.407 7.461 1,638 +0.03(+0.45%)
Apr 11, 2003 7.488 7.488 7.427 7.427 4,318 -0.03(-0.36%)
Apr 10, 2003 7.400 7.454 7.380 7.454 125,385 +0.05(+0.73%)
Apr 09, 2003 7.823 7.823 7.387 7.400 17,869 -0.39(-5.00%)
Apr 08, 2003 7.723 7.890 7.723 7.790 28,293 +0.08(+1.05%)
Apr 07, 2003 7.890 7.890 7.655 7.709 123,300 +0.13(+1.77%)
Apr 04, 2003 7.669 7.669 7.420 7.575 119,131 -0.13(-1.66%)
Apr 03, 2003 7.655 7.702 7.655 7.702 63,586 -0.06(-0.78%)
Apr 02, 2003 7.803 7.823 7.763 7.763 15,635 -0.05(-0.69%)
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.