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 )

354.35 +6.64 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 11.18 11.38 11.18 11.35 39,611 +0.10(+0.90%)
Apr 29, 2002 11.25 11.25 11.25 11.25 2,978 +0.07(+0.60%)
Apr 26, 2002 11.40 11.42 11.18 11.18 104,537 -0.25(-2.17%)
Apr 25, 2002 11.45 11.45 11.43 11.43 5,807 -0.02(-0.18%)
Apr 24, 2002 11.42 11.45 11.25 11.45 129,555 -0.11(-0.93%)
Apr 23, 2002 11.32 11.65 11.32 11.56 25,762 +0.15(+1.29%)
Apr 22, 2002 11.23 11.42 11.18 11.41 137,447 +0.21(+1.86%)
Apr 19, 2002 10.93 11.20 10.88 11.20 180,185 +0.27(+2.46%)
Apr 18, 2002 11.75 11.75 10.93 10.93 170,655 -0.55(-4.79%)
Apr 17, 2002 10.88 11.55 10.87 11.48 152,487 +0.68(+6.28%)
Apr 16, 2002 10.64 10.85 10.64 10.80 331,333 +0.05(+0.50%)
Apr 15, 2002 10.71 10.78 10.71 10.75 105,728 +0.17(+1.65%)
Apr 12, 2002 10.54 10.78 10.54 10.58 167,379 +0.03(+0.32%)
Apr 11, 2002 10.71 10.71 10.48 10.54 212,947 -0.10(-0.95%)
Apr 10, 2002 10.06 10.85 10.06 10.64 714,489 +0.64(+6.38%)
Apr 09, 2002 9.939 10.07 9.939 10.01 107,069 +0.13(+1.36%)
Apr 08, 2002 9.771 10.02 9.737 9.871 89,497 +0.15(+1.59%)
Apr 05, 2002 10.01 10.04 9.704 9.717 130,746 -0.34(-3.40%)
Apr 04, 2002 10.14 10.14 10.03 10.06 88,008 -0.04(-0.40%)
Apr 03, 2002 10.21 10.21 10.07 10.10 86,072 -0.11(-1.05%)
Apr 02, 2002 10.22 10.31 10.14 10.21 125,832 -0.17(-1.68%)
Apr 01, 2002 10.19 10.51 10.19 10.38 12,359 +0.24(+2.38%)
Mar 29, 2002 9.737 10.14 9.737 10.14 107,218 +0.00(+0.00%)
Mar 28, 2002 9.737 10.14 9.737 10.14 107,218 +0.40(+4.14%)
Mar 27, 2002 9.469 9.737 9.469 9.737 36,186 +0.34(+3.57%)
Mar 26, 2002 10.07 10.07 9.401 9.401 54,353 -0.60(-6.04%)
Mar 25, 2002 10.11 10.17 9.818 10.01 129,406 -0.23(-2.29%)
Mar 22, 2002 9.905 10.34 9.905 10.24 81,604 +0.34(+3.39%)
Mar 21, 2002 9.939 9.939 9.838 9.905 108,111 -0.01(-0.14%)
Mar 20, 2002 9.972 9.992 9.918 9.918 7,445 -0.01(-0.14%)
Mar 19, 2002 9.771 10.13 9.657 9.932 269,236 +0.09(+0.96%)
Mar 18, 2002 10.27 10.27 9.737 9.838 52,268 -0.44(-4.25%)
Mar 15, 2002 10.22 10.27 10.22 10.27 6,254 +0.08(+0.79%)
Mar 14, 2002 10.21 10.21 10.17 10.19 74,903 -0.08(-0.78%)
Mar 13, 2002 10.41 10.41 10.27 10.27 8,637 -0.13(-1.29%)
Mar 12, 2002 10.52 10.52 10.41 10.41 35,888 -0.11(-1.02%)
Mar 11, 2002 10.48 10.61 10.48 10.52 61,650 +0.04(+0.38%)
Mar 08, 2002 10.41 10.48 10.34 10.48 59,863 +0.08(+0.77%)
Mar 07, 2002 10.17 10.55 10.17 10.40 27,534,204 +0.26(+2.52%)
Mar 06, 2002 10.11 10.17 10.07 10.14 15,784 +0.07(+0.67%)
Mar 05, 2002 9.905 10.24 9.905 10.07 164,550 +0.54(+5.63%)
Mar 04, 2002 9.066 9.536 9.032 9.536 103,941 +0.54(+5.97%)
Mar 01, 2002 8.965 8.998 8.730 8.998 79,669 +0.10(+1.13%)
Feb 28, 2002 8.898 8.898 8.737 8.898 113,323 +0.27(+3.11%)
Feb 27, 2002 9.099 9.099 8.629 8.629 202,225 -0.13(-1.53%)
Feb 26, 2002 8.965 8.965 8.730 8.763 53,460 -0.24(-2.61%)
Feb 25, 2002 9.066 9.066 8.972 8.998 100,665 -0.17(-1.83%)
Feb 22, 2002 9.603 9.603 8.730 9.166 239,155 -0.48(-5.01%)
Feb 21, 2002 9.757 9.757 9.650 9.650 19,507 -0.17(-1.78%)
Feb 20, 2002 10.07 10.07 9.771 9.824 104,090 -0.42(-4.07%)
Feb 19, 2002 10.24 10.36 10.23 10.24 131,937 -0.07(-0.65%)
Feb 18, 2002 10.34 10.34 10.24 10.31 204,458 +0.00(+0.00%)
Feb 15, 2002 10.34 10.34 10.24 10.31 204,458 +0.01(+0.13%)
Feb 14, 2002 10.44 10.44 10.14 10.29 152,934 -0.05(-0.45%)
Feb 13, 2002 10.01 10.48 10.01 10.34 173,335 +0.40(+3.98%)
Feb 12, 2002 10.04 10.07 9.945 9.945 130,150 -0.23(-2.24%)
Feb 11, 2002 10.03 10.19 10.03 10.17 229,029 +0.24(+2.37%)
Feb 08, 2002 10.27 10.27 9.871 9.939 46,610 -0.37(-3.58%)
Feb 07, 2002 10.17 10.41 10.11 10.31 219,946 -0.07(-0.65%)
Feb 06, 2002 9.704 10.68 9.704 10.38 370,051 +0.71(+7.29%)
Feb 05, 2002 9.670 9.670 9.603 9.670 140,425 +0.05(+0.49%)
Feb 04, 2002 9.704 9.704 9.603 9.623 70,138 -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.