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 )

338.88 -5.96 (-1.73%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 2, 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 9.803 9.857 9.790 9.824 79,527 +0.02(+0.21%)
Jun 27, 2003 9.817 9.871 9.797 9.803 11,467 -0.07(-0.68%)
Jun 26, 2003 10.07 10.08 9.803 9.871 49,443 -0.40(-3.92%)
Jun 25, 2003 10.37 10.37 10.24 10.27 224,433 -0.09(-0.91%)
Jun 24, 2003 10.42 10.42 10.37 10.37 8,042 -0.04(-0.39%)
Jun 23, 2003 10.51 10.54 10.37 10.41 228,007 -0.10(-0.96%)
Jun 20, 2003 10.71 10.71 10.45 10.51 119,886 -0.07(-0.63%)
Jun 19, 2003 9.938 10.74 9.938 10.58 196,732 +0.65(+6.56%)
Jun 18, 2003 9.978 10.07 9.924 9.924 3,276 +0.05(+0.48%)
Jun 17, 2003 10.12 10.13 9.837 9.877 209,540 -0.26(-2.52%)
Jun 16, 2003 9.938 10.13 9.924 10.13 350,425 +0.18(+1.82%)
Jun 13, 2003 9.629 9.951 9.535 9.951 330,171 +0.39(+4.07%)
Jun 12, 2003 9.562 9.562 9.562 9.562 595 -0.04(-0.42%)
Jun 11, 2003 9.689 9.689 9.602 9.602 14,892 -0.05(-0.49%)
Jun 10, 2003 9.374 9.871 9.233 9.649 230,687 +0.34(+3.68%)
Jun 09, 2003 9.300 9.307 9.199 9.307 21,296 +0.04(+0.43%)
Jun 06, 2003 9.280 9.300 9.166 9.266 106,482 +0.13(+1.47%)
Jun 05, 2003 9.065 9.233 9.065 9.132 71,931 +0.07(+0.74%)
Jun 04, 2003 8.998 9.192 8.924 9.065 56,890 +0.13(+1.50%)
Jun 03, 2003 9.266 9.266 8.561 8.931 368,147 -0.27(-2.92%)
Jun 02, 2003 9.253 9.266 9.199 9.199 204,327 +0.01(+0.15%)
May 30, 2003 9.233 9.253 8.904 9.186 46,018 +0.01(+0.07%)
May 29, 2003 8.763 9.199 8.763 9.179 55,698 +0.38(+4.35%)
May 28, 2003 8.696 8.803 8.595 8.796 23,679 +0.15(+1.79%)
May 27, 2003 8.696 8.729 8.602 8.642 36,487 -0.12(-1.38%)
May 23, 2003 8.689 8.763 8.649 8.763 47,209 +0.07(+0.85%)
May 22, 2003 8.561 8.837 8.447 8.689 122,715 -0.14(-1.60%)
May 21, 2003 8.763 8.857 8.763 8.830 31,870 +0.10(+1.15%)
May 20, 2003 8.796 8.796 8.729 8.729 35,295 +0.00(+0.00%)
May 19, 2003 9.132 9.132 8.729 8.729 28,593 -0.46(-5.04%)
May 16, 2003 9.239 9.239 9.119 9.192 10,722 +0.02(+0.22%)
May 15, 2003 9.320 9.320 9.172 9.172 73,718 -0.15(-1.58%)
May 14, 2003 9.320 9.320 9.320 9.320 446 +0.07(+0.73%)
May 13, 2003 9.145 9.266 9.132 9.253 61,804 +0.11(+1.17%)
May 12, 2003 9.119 9.166 9.119 9.145 4,914 +0.08(+0.89%)
May 09, 2003 8.796 9.065 8.796 9.065 168,585 +0.27(+3.05%)
May 08, 2003 8.709 8.803 8.669 8.796 158,458 +0.07(+0.77%)
May 07, 2003 8.810 8.810 8.716 8.729 89,505 -0.09(-1.07%)
May 06, 2003 8.575 8.897 8.561 8.823 221,007 +0.30(+3.46%)
May 05, 2003 8.494 8.528 8.481 8.528 20,105 +0.07(+0.79%)
May 02, 2003 8.461 8.481 8.407 8.461 66,570 -0.14(-1.64%)
Apr 30, 2003 8.662 8.709 8.595 8.602 60,315 -0.03(-0.31%)
Apr 29, 2003 8.595 8.662 8.588 8.628 53,464 +0.07(+0.78%)
Apr 28, 2003 8.494 8.595 8.474 8.561 108,269 +0.11(+1.27%)
Apr 25, 2003 8.447 8.461 8.447 8.454 118,545 -0.01(-0.08%)
Apr 24, 2003 8.528 8.561 8.427 8.461 214,901 -0.20(-2.33%)
Apr 23, 2003 8.058 8.696 8.058 8.662 208,497 +0.68(+8.59%)
Apr 22, 2003 7.977 7.990 7.950 7.977 10,424 +0.02(+0.25%)
Apr 21, 2003 7.957 7.957 7.957 7.957 446 +0.03(+0.42%)
Apr 17, 2003 7.749 7.957 7.749 7.923 29,040 +0.20(+2.61%)
Apr 16, 2003 7.755 7.789 7.722 7.722 33,061 +0.02(+0.26%)
Apr 15, 2003 7.554 7.843 7.554 7.702 141,480 +0.24(+3.24%)
Apr 14, 2003 7.406 7.500 7.406 7.460 1,638 +0.03(+0.45%)
Apr 11, 2003 7.487 7.487 7.426 7.426 4,318 -0.03(-0.36%)
Apr 10, 2003 7.400 7.453 7.379 7.453 125,396 +0.05(+0.73%)
Apr 09, 2003 7.823 7.823 7.386 7.400 17,871 -0.39(-5.00%)
Apr 08, 2003 7.722 7.890 7.722 7.789 28,296 +0.08(+1.05%)
Apr 07, 2003 7.890 7.890 7.655 7.708 123,311 +0.13(+1.77%)
Apr 04, 2003 7.668 7.668 7.420 7.574 119,141 -0.13(-1.66%)
Apr 03, 2003 7.655 7.702 7.655 7.702 63,591 -0.06(-0.78%)
Apr 02, 2003 7.802 7.823 7.762 7.762 15,637 -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.