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 (%)
Oct 31, 2003 11.81 11.81 11.60 11.60 65,373 -0.28(-2.37%)
Oct 30, 2003 11.79 11.89 11.58 11.89 26,655 +0.01(+0.11%)
Oct 29, 2003 11.42 12.18 11.42 11.87 222,030 +0.43(+3.76%)
Oct 28, 2003 11.45 11.49 11.41 11.44 50,184 +0.03(+0.29%)
Oct 27, 2003 11.42 11.52 11.40 11.41 124,641 +0.03(+0.30%)
Oct 24, 2003 11.35 11.58 11.33 11.38 76,541 +0.07(+0.65%)
Oct 23, 2003 11.35 11.43 11.26 11.30 31,123 -0.03(-0.30%)
Oct 22, 2003 11.38 11.45 11.32 11.34 104,239 +0.02(+0.18%)
Oct 21, 2003 11.15 11.35 11.14 11.32 47,652 +0.24(+2.12%)
Oct 20, 2003 11.02 11.11 10.99 11.08 61,501 +0.14(+1.29%)
Oct 17, 2003 10.91 10.95 10.80 10.94 15,338 +0.06(+0.56%)
Oct 16, 2003 10.74 10.88 10.74 10.88 108,111 +0.15(+1.38%)
Oct 15, 2003 10.92 10.92 10.66 10.73 15,338 -0.29(-2.62%)
Oct 14, 2003 10.98 11.02 10.98 11.02 3,573 +0.07(+0.68%)
Oct 13, 2003 11.20 11.20 10.95 10.95 15,635 -0.24(-2.16%)
Oct 10, 2003 10.58 11.42 10.58 11.19 239,453 +0.66(+6.32%)
Oct 09, 2003 10.34 10.34 10.34 10.52 38,270 +0.21(+2.08%)
Oct 08, 2003 10.34 10.34 10.34 10.31 32,463 -0.01(-0.06%)
Oct 07, 2003 10.21 10.31 10.21 10.31 106,473 +0.07(+0.72%)
Oct 06, 2003 10.23 10.27 10.21 10.24 26,655 +0.13(+1.33%)
Oct 03, 2003 9.851 10.13 9.851 10.11 39,313 +0.18(+1.83%)
Oct 02, 2003 9.932 10.04 9.898 9.925 264,322 +0.05(+0.54%)
Oct 01, 2003 9.804 9.865 9.804 9.871 54,800 +0.00(+0.00%)
Sep 30, 2003 9.804 9.871 9.804 9.871 77,882 +0.03(+0.34%)
Sep 29, 2003 9.771 9.858 9.751 9.838 19,358 +0.00(+0.00%)
Sep 26, 2003 9.905 9.905 9.838 9.838 43,185 -0.10(-1.01%)
Sep 25, 2003 9.972 9.972 9.972 9.939 11,913 -0.03(-0.34%)
Sep 24, 2003 10.08 10.08 9.972 9.972 189,269 -0.07(-0.67%)
Sep 23, 2003 9.972 10.04 9.905 10.04 43,780 +0.10(+1.01%)
Sep 22, 2003 9.905 9.972 9.905 9.939 32,463 -0.11(-1.14%)
Sep 19, 2003 10.07 10.07 9.918 10.05 23,081 +0.05(+0.47%)
Sep 18, 2003 10.07 10.07 9.838 10.01 16,082 -0.10(-1.00%)
Sep 17, 2003 10.31 10.31 10.07 10.11 43,780 -0.15(-1.44%)
Sep 16, 2003 10.14 10.27 10.25 10.25 22,486 +0.11(+1.13%)
Sep 15, 2003 10.27 10.27 10.14 10.14 23,230 -0.16(-1.56%)
Sep 12, 2003 10.58 10.58 10.24 10.30 14,295 -0.22(-2.11%)
Sep 11, 2003 10.48 10.52 10.34 10.52 114,365 +0.11(+1.10%)
Sep 10, 2003 10.44 10.50 10.31 10.41 136,554 -0.08(-0.77%)
Sep 09, 2003 10.31 10.65 10.31 10.49 50,332 +0.16(+1.56%)
Sep 08, 2003 10.17 10.44 10.17 10.33 99,921 +0.22(+2.19%)
Sep 05, 2003 9.939 10.11 9.851 10.11 132,682 +0.24(+2.38%)
Sep 04, 2003 10.24 10.25 9.804 9.871 53,013 -0.44(-4.23%)
Sep 03, 2003 10.19 10.35 10.14 10.31 46,312 +0.19(+1.86%)
Sep 02, 2003 9.986 10.12 9.972 10.12 169,613 +0.13(+1.34%)
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%)
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.