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 )

340.64 +3.84 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 29, 2003 10.01 10.01 9.959 9.986 13,104 -0.02(-0.20%)
Aug 28, 2003 10.27 10.27 9.965 10.01 21,443 -0.25(-2.42%)
Aug 27, 2003 10.29 10.29 10.24 10.25 9,530 +0.03(+0.33%)
Aug 26, 2003 10.27 10.27 10.22 10.22 3,425 -0.01(-0.07%)
Aug 25, 2003 10.26 10.29 10.21 10.23 14,742 +0.02(+0.20%)
Aug 22, 2003 10.38 10.48 10.21 10.21 23,826 -0.17(-1.62%)
Aug 21, 2003 10.48 10.48 10.38 10.38 31,867 -0.04(-0.39%)
Aug 20, 2003 10.58 10.58 10.41 10.42 28,740 -0.12(-1.15%)
Aug 19, 2003 10.51 10.58 10.44 10.54 49,290 +0.00(+0.00%)
Aug 18, 2003 10.64 10.64 10.53 10.54 120,769 -0.10(-0.95%)
Aug 15, 2003 10.60 10.64 10.60 10.64 17,869 +0.09(+0.89%)
Aug 14, 2003 10.51 10.56 10.48 10.54 92,773 +0.10(+0.96%)
Aug 13, 2003 10.54 10.56 10.41 10.44 34,399 -0.17(-1.58%)
Aug 12, 2003 10.68 10.71 10.52 10.61 37,526 +0.04(+0.38%)
Aug 11, 2003 10.61 10.61 10.57 10.57 11,019 -0.01(-0.06%)
Aug 08, 2003 10.81 10.83 10.56 10.58 218,307 -0.17(-1.56%)
Aug 07, 2003 10.58 10.75 10.58 10.74 315,102 +0.17(+1.59%)
Aug 06, 2003 10.26 10.62 10.26 10.58 274,597 +0.34(+3.28%)
Aug 05, 2003 10.17 10.26 10.17 10.24 72,521 +0.07(+0.66%)
Aug 04, 2003 10.19 10.21 10.13 10.17 74,308 -0.03(-0.33%)
Aug 01, 2003 10.17 10.23 10.09 10.21 44,227 +0.11(+1.06%)
Jul 31, 2003 10.07 10.10 9.939 10.10 10,721 +0.02(+0.20%)
Jul 30, 2003 10.19 10.19 10.08 10.08 44,972 -0.10(-0.99%)
Jul 29, 2003 10.14 10.19 10.14 10.18 48,843 +0.07(+0.73%)
Jul 28, 2003 10.24 10.24 10.11 10.11 61,799 -0.09(-0.86%)
Jul 25, 2003 10.14 10.21 10.10 10.19 139,383 +0.13(+1.34%)
Jul 24, 2003 9.791 10.14 9.777 10.06 202,820 +0.34(+3.52%)
Jul 23, 2003 9.697 9.724 9.636 9.717 9,083 +0.01(+0.14%)
Jul 22, 2003 9.804 9.804 9.650 9.704 55,098 -0.07(-0.69%)
Jul 21, 2003 9.737 9.771 9.589 9.771 35,143 +0.10(+1.04%)
Jul 18, 2003 10.01 10.01 9.522 9.670 36,930 -0.31(-3.10%)
Jul 17, 2003 10.06 10.06 9.965 9.979 19,209 -0.07(-0.74%)
Jul 16, 2003 10.11 10.14 9.972 10.05 97,091 -0.01(-0.07%)
Jul 15, 2003 10.17 10.17 9.939 10.06 26,655 -0.09(-0.86%)
Jul 14, 2003 9.898 10.15 9.898 10.15 202,672 +0.32(+3.21%)
Jul 11, 2003 9.549 9.831 9.401 9.831 92,475 +0.21(+2.23%)
Jul 10, 2003 9.737 9.737 9.569 9.616 29,187 -0.15(-1.58%)
Jul 09, 2003 9.838 9.838 9.354 9.771 65,820 -0.03(-0.34%)
Jul 08, 2003 9.972 9.972 9.670 9.804 31,271 -0.15(-1.55%)
Jul 07, 2003 10.03 10.11 9.959 9.959 14,891 +0.00(+0.00%)
Jul 03, 2003 10.03 10.03 9.952 9.959 1,935 -0.07(-0.74%)
Jul 02, 2003 9.737 10.04 9.737 10.03 72,818 -0.03(-0.27%)
Jul 01, 2003 9.838 10.07 9.804 10.06 159,635 +0.24(+2.39%)
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%)
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.