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 )

337.04 -3.26 (-0.96%)
Official Closing Price Updated: 7:00 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 (%)
Nov 29, 2002 7.051 7.051 6.972 6.972 43,251 +0.20(+2.92%)
Nov 27, 2002 7.051 7.051 6.688 6.774 63,283 -0.21(-3.02%)
Nov 26, 2002 7.347 7.347 6.952 6.985 51,901 -0.28(-3.90%)
Nov 25, 2002 7.248 7.433 7.215 7.268 148,116 +0.05(+0.73%)
Nov 22, 2002 7.005 7.215 6.985 7.215 187,876 +0.19(+2.72%)
Nov 21, 2002 6.787 7.070 6.682 7.024 121,103 +0.27(+4.00%)
Nov 20, 2002 6.589 6.754 6.491 6.754 76,030 +0.23(+3.54%)
Nov 19, 2002 6.425 6.570 6.418 6.524 235,832 +0.10(+1.54%)
Nov 18, 2002 6.688 6.688 6.260 6.425 870,486 -0.23(-3.47%)
Nov 15, 2002 6.721 6.728 6.655 6.655 37,484 -0.13(-1.94%)
Nov 14, 2002 7.084 7.117 6.781 6.787 61,006 -0.25(-3.56%)
Nov 13, 2002 7.235 7.235 7.018 7.037 113,970 -0.20(-2.73%)
Nov 12, 2002 7.229 7.242 7.215 7.235 15,631 -0.01(-0.18%)
Nov 11, 2002 7.248 7.281 7.215 7.248 155,855 +0.00(+0.00%)
Nov 08, 2002 7.367 7.367 7.150 7.248 338,117 -0.12(-1.61%)
Nov 07, 2002 7.400 7.400 7.367 7.367 758 -0.03(-0.45%)
Nov 06, 2002 7.551 7.551 7.360 7.400 106,534 -0.15(-2.01%)
Nov 05, 2002 7.683 7.762 7.545 7.551 41,278 -0.11(-1.46%)
Nov 04, 2002 7.677 7.973 7.663 7.663 110,176 +0.05(+0.69%)
Nov 01, 2002 7.248 7.611 7.248 7.611 144,929 +0.36(+4.90%)
Oct 31, 2002 7.182 7.255 7.182 7.255 645,732 +0.07(+1.01%)
Oct 30, 2002 7.215 7.248 7.084 7.182 96,973 +0.01(+0.09%)
Oct 29, 2002 7.235 7.235 7.117 7.176 15,327 -0.06(-0.82%)
Oct 28, 2002 7.235 7.281 7.189 7.235 48,714 +0.01(+0.18%)
Oct 25, 2002 7.413 7.413 7.215 7.222 45,831 -0.19(-2.58%)
Oct 24, 2002 7.248 7.413 7.248 7.413 50,535 +0.20(+2.74%)
Oct 23, 2002 7.242 7.242 7.150 7.215 106,079 -0.03(-0.36%)
Oct 22, 2002 7.380 7.380 7.235 7.242 12,899 -0.07(-0.99%)
Oct 21, 2002 7.294 7.314 7.294 7.314 77,852 -0.03(-0.45%)
Oct 18, 2002 7.413 7.413 7.314 7.347 31,262 -0.10(-1.33%)
Oct 17, 2002 7.380 7.446 7.380 7.446 78,610 +0.13(+1.80%)
Oct 16, 2002 7.248 7.413 7.248 7.314 33,690 +0.13(+1.83%)
Oct 15, 2002 7.084 7.215 7.070 7.182 65,559 +0.16(+2.35%)
Oct 14, 2002 6.754 7.018 6.721 7.018 44,616 -0.12(-1.66%)
Oct 11, 2002 6.972 7.150 6.972 7.136 9,105 +0.20(+2.85%)
Oct 10, 2002 6.939 6.939 6.939 6.939 0 +0.00(+0.00%)
Oct 09, 2002 6.886 6.952 6.886 6.939 48,107 +0.09(+1.25%)
Oct 08, 2002 7.150 7.248 6.853 6.853 93,027 -0.30(-4.15%)
Oct 07, 2002 7.182 7.182 7.084 7.150 3,338 -0.05(-0.73%)
Oct 04, 2002 7.347 7.433 7.202 7.202 48,562 -0.08(-1.09%)
Oct 03, 2002 7.281 7.281 7.281 7.281 12,292 +0.07(+0.91%)
Oct 02, 2002 7.202 7.215 7.182 7.215 3,035 +0.07(+0.92%)
Oct 01, 2002 7.262 7.294 7.117 7.150 20,942 -0.10(-1.36%)
Sep 30, 2002 7.084 7.380 7.084 7.248 93,027 +0.23(+3.29%)
Sep 27, 2002 7.150 7.150 6.853 7.018 77,700 -0.18(-2.47%)
Sep 26, 2002 7.248 7.248 6.886 7.196 141,894 -0.03(-0.46%)
Sep 25, 2002 6.952 7.229 6.945 7.229 83,467 +0.34(+4.98%)
Sep 24, 2002 7.117 7.117 6.886 6.886 231,735 -0.37(-5.09%)
Sep 23, 2002 7.248 7.314 7.051 7.255 154,338 +0.02(+0.27%)
Sep 20, 2002 7.084 7.321 7.084 7.235 566,969 +0.24(+3.39%)
Sep 19, 2002 7.578 7.578 6.919 6.998 117,612 -0.51(-6.84%)
Sep 18, 2002 7.907 7.940 7.505 7.512 49,473 -0.36(-4.60%)
Sep 17, 2002 7.888 7.888 7.743 7.874 49,928 -0.01(-0.08%)
Sep 16, 2002 7.644 7.894 7.644 7.881 47,196 +0.29(+3.82%)
Sep 13, 2002 7.907 7.907 7.578 7.591 341,608 -0.38(-4.71%)
Sep 12, 2002 8.039 8.039 7.967 7.967 24,888 -0.08(-0.98%)
Sep 11, 2002 7.743 8.065 7.743 8.046 67,380 +0.04(+0.49%)
Sep 10, 2002 7.973 8.006 7.973 8.006 72,995 +0.03(+0.41%)
Sep 09, 2002 7.973 7.986 7.907 7.973 18,666 +0.02(+0.25%)
Sep 06, 2002 7.973 7.973 7.934 7.953 62,979 -0.08(-0.98%)
Sep 05, 2002 8.204 8.204 8.033 8.033 44,616 -0.27(-3.25%)
Sep 04, 2002 8.237 8.303 8.237 8.303 110,024 +0.06(+0.72%)
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.