Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

318.68 +1.68 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 9.234 9.254 8.904 9.187 46,014 +0.01(+0.07%)
May 29, 2003 8.763 9.200 8.763 9.180 55,693 +0.38(+4.35%)
May 28, 2003 8.696 8.804 8.596 8.797 23,677 +0.15(+1.79%)
May 27, 2003 8.696 8.730 8.602 8.643 36,483 -0.12(-1.38%)
May 23, 2003 8.690 8.763 8.649 8.763 47,205 +0.07(+0.85%)
May 22, 2003 8.562 8.837 8.448 8.690 122,705 -0.14(-1.60%)
May 21, 2003 8.763 8.857 8.763 8.831 31,867 +0.10(+1.15%)
May 20, 2003 8.797 8.797 8.730 8.730 35,292 +0.00(+0.00%)
May 19, 2003 9.133 9.133 8.730 8.730 28,591 -0.46(-5.04%)
May 16, 2003 9.240 9.240 9.119 9.193 10,721 +0.02(+0.22%)
May 15, 2003 9.321 9.321 9.173 9.173 73,712 -0.15(-1.58%)
May 14, 2003 9.321 9.321 9.321 9.321 446 +0.07(+0.73%)
May 13, 2003 9.146 9.267 9.133 9.254 61,799 +0.11(+1.17%)
May 12, 2003 9.119 9.166 9.119 9.146 4,914 +0.08(+0.89%)
May 09, 2003 8.797 9.066 8.797 9.066 168,570 +0.27(+3.05%)
May 08, 2003 8.710 8.804 8.669 8.797 158,444 +0.07(+0.77%)
May 07, 2003 8.810 8.810 8.716 8.730 89,497 -0.09(-1.07%)
May 06, 2003 8.575 8.898 8.562 8.824 220,988 +0.30(+3.46%)
May 05, 2003 8.495 8.528 8.481 8.528 20,103 +0.07(+0.79%)
May 02, 2003 8.461 8.481 8.408 8.461 66,564 -0.14(-1.64%)
Apr 30, 2003 8.663 8.710 8.596 8.602 60,310 -0.03(-0.31%)
Apr 29, 2003 8.596 8.663 8.589 8.629 53,460 +0.07(+0.78%)
Apr 28, 2003 8.495 8.596 8.475 8.562 108,260 +0.11(+1.27%)
Apr 25, 2003 8.448 8.461 8.448 8.455 118,535 -0.01(-0.08%)
Apr 24, 2003 8.528 8.562 8.428 8.461 214,882 -0.20(-2.33%)
Apr 23, 2003 8.058 8.696 8.058 8.663 208,479 +0.68(+8.59%)
Apr 22, 2003 7.978 7.991 7.951 7.978 10,423 +0.02(+0.25%)
Apr 21, 2003 7.958 7.958 7.958 7.958 446 +0.03(+0.42%)
Apr 17, 2003 7.749 7.958 7.749 7.924 29,038 +0.20(+2.61%)
Apr 16, 2003 7.756 7.790 7.723 7.723 33,058 +0.02(+0.26%)
Apr 15, 2003 7.555 7.843 7.555 7.702 141,468 +0.24(+3.24%)
Apr 14, 2003 7.407 7.501 7.407 7.461 1,638 +0.03(+0.45%)
Apr 11, 2003 7.488 7.488 7.427 7.427 4,318 -0.03(-0.36%)
Apr 10, 2003 7.400 7.454 7.380 7.454 125,385 +0.05(+0.73%)
Apr 09, 2003 7.823 7.823 7.387 7.400 17,869 -0.39(-5.00%)
Apr 08, 2003 7.723 7.890 7.723 7.790 28,293 +0.08(+1.05%)
Apr 07, 2003 7.890 7.890 7.655 7.709 123,300 +0.13(+1.77%)
Apr 04, 2003 7.669 7.669 7.420 7.575 119,131 -0.13(-1.66%)
Apr 03, 2003 7.655 7.702 7.655 7.702 63,586 -0.06(-0.78%)
Apr 02, 2003 7.803 7.823 7.763 7.763 15,635 -0.05(-0.69%)
Apr 01, 2003 7.555 7.924 7.555 7.817 114,961 +0.33(+4.39%)
Mar 31, 2003 7.387 7.488 7.360 7.488 222,775 +0.09(+1.27%)
Mar 28, 2003 7.333 7.420 7.320 7.394 33,952 +0.07(+1.01%)
Mar 27, 2003 7.407 7.441 7.320 7.320 14,742 -0.07(-0.91%)
Mar 26, 2003 7.454 7.454 7.387 7.387 1,042 -0.09(-1.26%)
Mar 25, 2003 7.655 7.669 7.420 7.481 12,210 -0.26(-3.30%)
Mar 24, 2003 7.655 7.783 7.655 7.736 5,807 +0.11(+1.50%)
Mar 21, 2003 7.561 7.770 7.561 7.622 52,417 -0.01(-0.09%)
Mar 20, 2003 7.434 7.702 7.434 7.629 39,313 +0.19(+2.62%)
Mar 19, 2003 7.286 7.575 7.279 7.434 165,443 +0.05(+0.73%)
Mar 18, 2003 7.320 7.387 7.253 7.380 115,259 +0.13(+1.76%)
Mar 17, 2003 7.071 7.306 7.071 7.253 73,563 +0.13(+1.79%)
Mar 14, 2003 7.373 7.373 7.091 7.125 163,209 -0.19(-2.66%)
Mar 13, 2003 7.387 7.407 7.232 7.320 88,752 -0.01(-0.18%)
Mar 12, 2003 7.320 7.420 7.300 7.333 15,040 +0.05(+0.74%)
Mar 11, 2003 7.293 7.420 7.266 7.279 33,356 +0.03(+0.37%)
Mar 10, 2003 7.286 7.306 7.152 7.253 105,431 +0.01(+0.09%)
Mar 07, 2003 7.118 7.253 7.118 7.246 40,057 +0.15(+2.18%)
Mar 06, 2003 6.903 7.091 6.903 7.091 75,350 +0.17(+2.42%)
Mar 05, 2003 6.917 6.977 6.715 6.923 304,231 +0.01(+0.19%)
Mar 04, 2003 6.944 6.944 6.843 6.910 46,163 -0.03(-0.48%)
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.