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 (%)
Jan 31, 2003 7.124 7.151 7.064 7.138 40,210 +0.03(+0.38%)
Jan 30, 2003 6.836 7.124 6.836 7.111 125,098 +0.33(+4.85%)
Jan 29, 2003 6.688 6.815 6.681 6.782 171,117 +0.13(+2.02%)
Jan 28, 2003 6.728 6.748 6.614 6.648 94,270 -0.01(-0.20%)
Jan 27, 2003 6.668 6.836 6.594 6.661 17,871 -0.03(-0.50%)
Jan 24, 2003 7.050 7.050 6.674 6.695 72,974 -0.29(-4.13%)
Jan 23, 2003 7.218 7.218 6.883 6.983 15,488 -0.17(-2.35%)
Jan 22, 2003 7.359 7.386 7.151 7.151 28,445 -0.21(-2.83%)
Jan 21, 2003 7.574 7.574 7.359 7.359 82,356 -0.19(-2.58%)
Jan 17, 2003 7.487 7.554 7.420 7.554 33,657 +0.03(+0.45%)
Jan 16, 2003 7.621 7.621 7.487 7.520 136,119 -0.07(-0.88%)
Jan 15, 2003 7.588 7.682 7.520 7.588 366,211 -0.03(-0.35%)
Jan 14, 2003 7.722 7.722 7.588 7.614 257,048 -0.13(-1.73%)
Jan 13, 2003 7.722 7.776 7.722 7.749 25,615 +0.06(+0.79%)
Jan 10, 2003 8.058 8.064 7.688 7.688 209,838 -0.37(-4.58%)
Jan 09, 2003 8.259 8.427 8.058 8.058 214,603 -0.17(-2.04%)
Jan 08, 2003 8.178 8.246 8.178 8.226 46,018 +0.03(+0.41%)
Jan 07, 2003 8.226 8.299 8.058 8.192 99,781 -0.07(-0.89%)
Jan 06, 2003 8.293 8.360 8.226 8.266 153,990 -0.03(-0.32%)
Jan 03, 2003 7.856 8.293 7.722 8.293 40,954 +0.33(+4.13%)
Jan 02, 2003 7.883 7.964 7.849 7.964 16,233 +0.07(+0.94%)
Dec 31, 2002 7.729 7.890 7.520 7.890 62,400 +0.13(+1.73%)
Dec 30, 2002 7.789 7.789 7.722 7.755 5,659 +0.00(+0.00%)
Dec 27, 2002 7.722 7.755 7.688 7.755 17,722 +0.07(+0.87%)
Dec 26, 2002 7.715 7.755 7.688 7.688 3,127 -0.03(-0.35%)
Dec 24, 2002 7.735 7.735 7.715 7.715 893 +0.05(+0.61%)
Dec 23, 2002 7.621 7.735 7.621 7.668 47,805 -0.01(-0.09%)
Dec 20, 2002 7.420 7.688 7.413 7.675 55,698 +0.24(+3.16%)
Dec 19, 2002 7.433 7.453 7.386 7.440 42,146 +0.01(+0.09%)
Dec 18, 2002 7.379 7.467 7.379 7.433 41,699 +0.01(+0.18%)
Dec 17, 2002 7.453 7.460 7.420 7.420 62,549 -0.07(-0.90%)
Dec 16, 2002 7.467 7.554 7.447 7.487 8,339 +0.07(+0.91%)
Dec 13, 2002 7.386 7.433 7.319 7.420 14,743 +0.03(+0.45%)
Dec 12, 2002 7.218 7.386 7.185 7.386 27,402 +0.17(+2.33%)
Dec 11, 2002 7.319 7.319 7.151 7.218 54,209 -0.08(-1.10%)
Dec 10, 2002 7.171 7.319 7.165 7.299 9,233 +0.14(+1.97%)
Dec 09, 2002 7.218 7.218 7.050 7.158 45,720 -0.11(-1.48%)
Dec 06, 2002 7.353 7.420 7.218 7.265 22,190 -0.09(-1.19%)
Dec 05, 2002 7.050 7.386 7.050 7.353 111,248 +0.34(+4.89%)
Dec 04, 2002 6.829 7.050 6.829 7.010 65,081 +0.16(+2.35%)
Dec 03, 2002 7.238 7.238 6.849 6.849 58,975 -0.38(-5.29%)
Dec 02, 2002 7.118 7.359 7.118 7.232 150,118 +0.13(+1.80%)
Nov 29, 2002 7.185 7.185 7.104 7.104 42,444 +0.20(+2.92%)
Nov 27, 2002 7.185 7.185 6.815 6.903 62,102 -0.21(-3.02%)
Nov 26, 2002 7.487 7.487 7.084 7.118 50,933 -0.29(-3.90%)
Nov 25, 2002 7.386 7.574 7.353 7.406 145,352 +0.05(+0.73%)
Nov 22, 2002 7.138 7.353 7.118 7.353 184,371 +0.19(+2.72%)
Nov 21, 2002 6.916 7.205 6.809 7.158 118,843 +0.28(+4.00%)
Nov 20, 2002 6.715 6.883 6.614 6.883 74,612 +0.24(+3.54%)
Nov 19, 2002 6.547 6.695 6.540 6.648 231,432 +0.10(+1.54%)
Nov 18, 2002 6.815 6.815 6.379 6.547 854,245 -0.24(-3.47%)
Nov 15, 2002 6.849 6.856 6.782 6.782 36,784 -0.13(-1.94%)
Nov 14, 2002 7.218 7.252 6.909 6.916 59,868 -0.26(-3.56%)
Nov 13, 2002 7.373 7.373 7.151 7.171 111,844 -0.20(-2.73%)
Nov 12, 2002 7.366 7.379 7.353 7.373 15,339 -0.01(-0.18%)
Nov 11, 2002 7.386 7.420 7.353 7.386 152,948 +0.00(+0.00%)
Nov 08, 2002 7.507 7.507 7.285 7.386 331,809 -0.12(-1.61%)
Nov 07, 2002 7.541 7.541 7.507 7.507 744 -0.03(-0.45%)
Nov 06, 2002 7.695 7.695 7.500 7.541 104,546 -0.15(-2.01%)
Nov 05, 2002 7.829 7.910 7.688 7.695 40,508 -0.11(-1.46%)
Nov 04, 2002 7.823 8.125 7.809 7.809 108,121 +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.