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 (%)
Oct 31, 2002 7.319 7.393 7.319 7.393 633,684 +0.07(+1.01%)
Oct 30, 2002 7.353 7.386 7.218 7.319 95,164 +0.01(+0.09%)
Oct 29, 2002 7.373 7.373 7.252 7.312 15,041 -0.06(-0.82%)
Oct 28, 2002 7.373 7.420 7.326 7.373 47,805 +0.01(+0.18%)
Oct 25, 2002 7.554 7.554 7.353 7.359 44,975 -0.19(-2.58%)
Oct 24, 2002 7.386 7.554 7.386 7.554 49,592 +0.20(+2.74%)
Oct 23, 2002 7.379 7.379 7.285 7.353 104,100 -0.03(-0.36%)
Oct 22, 2002 7.520 7.520 7.373 7.379 12,658 -0.07(-0.99%)
Oct 21, 2002 7.433 7.453 7.433 7.453 76,399 -0.03(-0.45%)
Oct 18, 2002 7.554 7.554 7.453 7.487 30,678 -0.10(-1.33%)
Oct 17, 2002 7.520 7.588 7.520 7.588 77,144 +0.13(+1.80%)
Oct 16, 2002 7.386 7.554 7.386 7.453 33,061 +0.13(+1.83%)
Oct 15, 2002 7.218 7.353 7.205 7.319 64,336 +0.17(+2.35%)
Oct 14, 2002 6.883 7.151 6.849 7.151 43,784 -0.12(-1.66%)
Oct 11, 2002 7.104 7.285 7.104 7.272 8,935 +0.20(+2.85%)
Oct 10, 2002 7.071 7.071 7.071 7.071 0 +0.00(+0.00%)
Oct 09, 2002 7.017 7.084 7.017 7.071 47,209 +0.09(+1.25%)
Oct 08, 2002 7.285 7.386 6.983 6.983 91,292 -0.30(-4.15%)
Oct 07, 2002 7.319 7.319 7.218 7.285 3,276 -0.05(-0.73%)
Oct 04, 2002 7.487 7.574 7.339 7.339 47,656 -0.08(-1.09%)
Oct 03, 2002 7.420 7.420 7.420 7.420 12,063 +0.07(+0.91%)
Oct 02, 2002 7.339 7.353 7.319 7.353 2,978 +0.07(+0.92%)
Oct 01, 2002 7.400 7.433 7.252 7.285 20,551 -0.10(-1.36%)
Sep 30, 2002 7.218 7.520 7.218 7.386 91,292 +0.24(+3.29%)
Sep 27, 2002 7.285 7.285 6.983 7.151 76,250 -0.18(-2.47%)
Sep 26, 2002 7.386 7.386 7.017 7.332 139,246 -0.03(-0.46%)
Sep 25, 2002 7.084 7.366 7.077 7.366 81,909 +0.35(+4.98%)
Sep 24, 2002 7.252 7.252 7.017 7.017 227,411 -0.38(-5.09%)
Sep 23, 2002 7.386 7.453 7.185 7.393 151,458 +0.02(+0.27%)
Sep 20, 2002 7.218 7.460 7.218 7.373 556,391 +0.24(+3.39%)
Sep 19, 2002 7.722 7.722 7.050 7.131 115,418 -0.52(-6.84%)
Sep 18, 2002 8.058 8.091 7.648 7.655 48,550 -0.37(-4.60%)
Sep 17, 2002 8.037 8.037 7.890 8.024 48,996 -0.01(-0.08%)
Sep 16, 2002 7.789 8.044 7.789 8.031 46,316 +0.30(+3.82%)
Sep 13, 2002 8.058 8.058 7.722 7.735 335,234 -0.38(-4.71%)
Sep 12, 2002 8.192 8.192 8.118 8.118 24,424 -0.08(-0.98%)
Sep 11, 2002 7.890 8.219 7.890 8.199 66,123 +0.04(+0.49%)
Sep 10, 2002 8.125 8.158 8.125 8.158 71,633 +0.03(+0.41%)
Sep 09, 2002 8.125 8.138 8.058 8.125 18,318 +0.02(+0.25%)
Sep 06, 2002 8.125 8.125 8.085 8.105 61,804 -0.08(-0.98%)
Sep 05, 2002 8.360 8.360 8.185 8.185 43,784 -0.28(-3.25%)
Sep 04, 2002 8.393 8.461 8.393 8.461 107,972 +0.06(+0.72%)
Sep 03, 2002 8.185 8.400 8.185 8.400 48,103 +0.28(+3.47%)
Aug 30, 2002 8.071 8.138 8.058 8.118 13,701 +0.05(+0.58%)
Aug 29, 2002 8.393 8.528 7.990 8.071 97,398 -0.32(-3.84%)
Aug 28, 2002 8.528 8.528 8.360 8.393 30,381 -0.07(-0.79%)
Aug 27, 2002 8.192 8.514 8.192 8.461 19,509 +0.34(+4.13%)
Aug 26, 2002 7.990 8.165 7.970 8.125 76,995 +0.10(+1.26%)
Aug 23, 2002 8.125 8.125 7.923 8.024 121,226 -0.17(-2.05%)
Aug 22, 2002 8.420 8.420 8.125 8.192 27,849 -0.17(-2.01%)
Aug 21, 2002 8.414 8.447 8.360 8.360 71,336 -0.03(-0.40%)
Aug 20, 2002 8.393 8.393 8.393 8.393 7,446 +0.13(+1.63%)
Aug 16, 2002 8.158 8.293 8.105 8.259 10,335,536 +0.13(+1.57%)
Aug 15, 2002 8.427 8.427 7.890 8.132 32,763,948 -0.30(-3.51%)
Aug 14, 2002 8.763 8.837 8.494 8.427 39,763 -0.38(-4.34%)
Aug 13, 2002 8.628 8.998 8.628 8.810 65,825 +0.19(+2.26%)
Aug 12, 2002 8.628 8.628 8.595 8.615 26,955 +0.28(+3.30%)
Aug 07, 2002 8.192 8.340 8.058 8.340 123,907 +0.36(+4.46%)
Aug 06, 2002 7.957 8.024 7.923 7.984 110,206 +0.13(+1.62%)
Aug 05, 2002 8.192 8.192 7.849 7.856 191,371 -0.40(-4.88%)
Aug 02, 2002 8.178 8.360 7.990 8.259 116,907 +0.08(+0.99%)
Aug 01, 2002 8.628 8.649 8.024 8.178 249,154 -0.62(-7.02%)
Jul 31, 2002 8.991 8.991 8.729 8.796 17,722 -0.21(-2.38%)
Jul 30, 2002 8.662 9.219 8.662 9.011 102,461 +0.28(+3.23%)
Jul 29, 2002 9.065 9.065 8.729 8.729 72,676 -0.03(-0.38%)
Jul 26, 2002 9.078 9.092 8.763 8.763 37,827 -0.34(-3.69%)
Jul 25, 2002 9.098 9.300 9.098 9.098 282,216 +0.00(+0.00%)
Jul 24, 2002 9.535 9.535 9.098 9.098 123,162 -0.50(-5.24%)
Jul 23, 2002 9.488 9.642 9.468 9.602 71,484 +0.11(+1.20%)
Jul 22, 2002 9.427 9.501 9.414 9.488 16,828 -0.01(-0.07%)
Jul 19, 2002 9.468 9.535 9.468 9.495 71,484 -0.07(-0.77%)
Jul 17, 2002 9.098 9.629 9.098 9.568 40,508 +0.24(+2.52%)
Jul 12, 2002 9.495 9.508 9.300 9.333 59,421 -0.17(-1.77%)
Jul 11, 2002 9.736 9.736 9.401 9.501 73,421 -0.30(-3.08%)
Jul 10, 2002 10.00 10.00 9.803 9.803 212,965 -0.14(-1.42%)
Jul 09, 2002 9.636 9.944 9.622 9.944 179,903 +0.31(+3.21%)
Jul 08, 2002 9.468 9.669 9.468 9.636 46,912 +0.24(+2.50%)
Jul 05, 2002 9.152 9.401 9.152 9.401 9,829 +0.27(+2.94%)
Jul 04, 2002 8.863 9.166 8.863 9.132 15,339 +0.00(+0.00%)
Jul 03, 2002 8.863 9.166 8.863 9.132 15,339 +0.32(+3.58%)
Jul 02, 2002 8.830 9.085 8.729 8.816 114,971 +0.02(+0.23%)
Jul 01, 2002 8.729 8.884 8.729 8.796 38,125 +0.13(+1.55%)
Jun 28, 2002 8.360 8.675 8.360 8.662 116,907 +0.37(+4.45%)
Jun 27, 2002 7.990 8.561 7.990 8.293 285,939 +0.34(+4.22%)
Jun 26, 2002 7.843 8.125 7.782 7.957 142,374 +0.09(+1.20%)
Jun 25, 2002 8.091 8.091 7.796 7.863 103,802 -1.03(-11.62%)
Jun 21, 2002 8.964 8.964 8.897 8.897 13,850 -0.19(-2.07%)
Jun 20, 2002 9.286 9.367 9.072 9.085 93,079 -0.20(-2.17%)
Jun 19, 2002 9.078 9.387 9.078 9.286 221,156 +0.16(+1.77%)
Jun 18, 2002 8.998 9.125 8.937 9.125 77,144 +0.16(+1.80%)
Jun 17, 2002 8.796 8.998 8.662 8.964 41,550 -0.01(-0.15%)
Jun 14, 2002 9.199 9.199 8.729 8.978 159,351 -0.41(-4.36%)
Jun 12, 2002 9.589 9.589 9.300 9.387 88,015 -0.24(-2.51%)
Jun 11, 2002 9.669 9.683 9.575 9.629 28,891 +0.00(+0.00%)
Jun 10, 2002 9.636 9.649 9.629 9.629 11,914 +0.06(+0.63%)
Jun 07, 2002 9.904 9.904 9.367 9.568 314,384 -0.36(-3.65%)
Jun 06, 2002 10.11 10.17 9.871 9.931 47,954 -0.12(-1.20%)
Jun 05, 2002 10.01 10.06 10.00 10.05 97,845 -0.15(-1.51%)
May 31, 2002 10.37 10.37 10.00 10.21 162,926 -0.27(-2.56%)
May 28, 2002 10.17 10.51 10.17 10.47 172,904 +0.30(+2.97%)
May 27, 2002 9.864 10.19 9.817 10.17 75,803 +0.00(+0.00%)
May 24, 2002 9.864 10.19 9.817 10.17 75,803 -0.67(-6.19%)
May 23, 2002 11.03 11.01 10.54 10.84 388,550 -0.12(-1.10%)
May 22, 2002 11.15 11.21 10.97 10.97 34,253 -0.15(-1.33%)
May 21, 2002 10.91 11.16 10.81 11.11 229,347 +0.23(+2.16%)
May 20, 2002 11.03 11.11 10.88 10.88 160,394 -0.13(-1.22%)
May 17, 2002 11.05 11.07 11.01 11.01 138,353 -0.03(-0.30%)
May 16, 2002 10.98 11.08 10.95 11.05 151,607 +0.10(+0.92%)
May 15, 2002 11.08 11.08 10.95 10.95 11,914 -0.10(-0.91%)
May 14, 2002 10.91 11.07 10.91 11.05 57,932 +0.17(+1.54%)
May 13, 2002 10.81 10.91 10.81 10.88 268,068 +0.12(+1.12%)
May 10, 2002 10.74 10.76 10.68 10.76 580,964 +0.02(+0.19%)
May 09, 2002 10.47 10.74 10.47 10.74 25,689,914 +0.20(+1.91%)
May 08, 2002 10.78 10.88 10.41 10.54 136,715 -0.28(-2.55%)
May 07, 2002 11.08 11.08 10.80 10.81 24,424 -0.17(-1.53%)
May 06, 2002 11.01 11.01 10.78 10.98 20,551 -0.02(-0.18%)
May 03, 2002 11.15 11.15 10.47 11.00 225,326 -0.18(-1.62%)
May 02, 2002 11.21 11.23 11.01 11.18 24,572 -0.03(-0.30%)
May 01, 2002 11.29 11.41 11.21 11.21 173,648 -0.13(-1.18%)
Apr 30, 2002 11.18 11.38 11.18 11.35 39,614 +0.10(+0.90%)
Apr 29, 2002 11.25 11.25 11.25 11.25 2,978 +0.07(+0.60%)
Apr 26, 2002 11.39 11.41 11.18 11.18 104,546 -0.25(-2.17%)
Apr 25, 2002 11.45 11.45 11.43 11.43 5,808 -0.02(-0.18%)
Apr 24, 2002 11.41 11.45 11.25 11.45 129,566 -0.11(-0.93%)
Apr 23, 2002 11.31 11.65 11.31 11.56 25,764 +0.15(+1.29%)
Apr 22, 2002 11.23 11.41 11.18 11.41 137,459 +0.21(+1.86%)
Apr 19, 2002 10.92 11.20 10.88 11.20 180,201 +0.27(+2.46%)
Apr 18, 2002 11.75 11.75 10.93 10.93 170,670 -0.55(-4.80%)
Apr 17, 2002 10.88 11.55 10.87 11.48 152,501 +0.68(+6.28%)
Apr 16, 2002 10.64 10.84 10.64 10.80 331,362 +0.05(+0.50%)
Apr 15, 2002 10.71 10.78 10.71 10.75 105,738 +0.17(+1.65%)
Apr 12, 2002 10.54 10.78 10.54 10.58 167,393 +0.03(+0.32%)
Apr 11, 2002 10.71 10.71 10.47 10.54 212,965 -0.10(-0.95%)
Apr 10, 2002 10.06 10.84 10.06 10.64 714,551 +0.64(+6.38%)
Apr 09, 2002 9.938 10.07 9.938 10.00 107,078 +0.13(+1.36%)
Apr 08, 2002 9.770 10.02 9.736 9.871 89,505 +0.15(+1.59%)
Apr 05, 2002 10.00 10.04 9.703 9.716 130,757 -0.34(-3.40%)
Apr 04, 2002 10.14 10.14 10.03 10.06 88,015 -0.04(-0.40%)
Apr 03, 2002 10.21 10.21 10.07 10.10 86,079 -0.11(-1.05%)
Apr 02, 2002 10.22 10.31 10.14 10.21 125,843 -0.17(-1.68%)
Apr 01, 2002 10.19 10.51 10.19 10.38 12,360 +0.24(+2.38%)
Mar 29, 2002 9.736 10.14 9.736 10.14 107,227 +0.00(+0.00%)
Mar 28, 2002 9.736 10.14 9.736 10.14 107,227 +0.40(+4.14%)
Mar 27, 2002 9.468 9.736 9.468 9.736 36,189 +0.34(+3.57%)
Mar 26, 2002 10.07 10.07 9.401 9.401 54,358 -0.60(-6.04%)
Mar 25, 2002 10.11 10.17 9.817 10.00 129,417 -0.24(-2.29%)
Mar 22, 2002 9.904 10.34 9.904 10.24 81,612 +0.34(+3.39%)
Mar 21, 2002 9.938 9.938 9.837 9.904 108,121 -0.01(-0.14%)
Mar 20, 2002 9.971 9.991 9.918 9.918 7,446 -0.01(-0.14%)
Mar 19, 2002 9.770 10.13 9.656 9.931 269,260 +0.09(+0.96%)
Mar 18, 2002 10.27 10.27 9.736 9.837 52,273 -0.44(-4.25%)
Mar 15, 2002 10.22 10.27 10.22 10.27 6,254 +0.08(+0.79%)
Mar 14, 2002 10.21 10.21 10.17 10.19 74,910 -0.08(-0.78%)
Mar 13, 2002 10.41 10.41 10.27 10.27 8,637 -0.13(-1.29%)
Mar 12, 2002 10.52 10.52 10.41 10.41 35,891 -0.11(-1.02%)
Mar 11, 2002 10.47 10.61 10.47 10.52 61,655 +0.04(+0.38%)
Mar 08, 2002 10.41 10.47 10.34 10.47 59,868 +0.08(+0.77%)
Mar 07, 2002 10.17 10.55 10.17 10.39 27,536,610 +0.26(+2.52%)
Mar 06, 2002 10.11 10.17 10.07 10.14 15,786 +0.07(+0.67%)
Mar 05, 2002 9.904 10.24 9.904 10.07 164,564 +0.54(+5.63%)
Mar 04, 2002 9.065 9.535 9.031 9.535 103,951 +0.54(+5.97%)
Mar 01, 2002 8.964 8.998 8.729 8.998 79,675 +0.10(+1.13%)
Feb 28, 2002 8.897 8.897 8.736 8.897 113,333 +0.27(+3.11%)
Feb 27, 2002 9.098 9.098 8.628 8.628 202,242 -0.13(-1.53%)
Feb 26, 2002 8.964 8.964 8.729 8.763 53,464 -0.24(-2.61%)
Feb 25, 2002 9.065 9.065 8.971 8.998 100,674 -0.17(-1.83%)
Feb 22, 2002 9.602 9.602 8.729 9.166 239,176 -0.48(-5.01%)
Feb 21, 2002 9.756 9.756 9.649 9.649 19,509 -0.17(-1.78%)
Feb 20, 2002 10.07 10.07 9.770 9.824 104,100 -0.42(-4.07%)
Feb 19, 2002 10.24 10.35 10.23 10.24 131,949 -0.07(-0.65%)
Feb 18, 2002 10.34 10.34 10.24 10.31 204,476 +0.00(+0.00%)
Feb 15, 2002 10.34 10.34 10.24 10.31 204,476 +0.01(+0.13%)
Feb 14, 2002 10.44 10.44 10.14 10.29 152,948 -0.05(-0.45%)
Feb 13, 2002 10.00 10.47 10.00 10.34 173,351 +0.40(+3.98%)
Feb 12, 2002 10.04 10.07 9.944 9.944 130,162 -0.23(-2.24%)
Feb 11, 2002 10.03 10.19 10.03 10.17 229,049 +0.24(+2.37%)
Feb 08, 2002 10.27 10.27 9.871 9.938 46,614 -0.37(-3.58%)
Feb 07, 2002 10.17 10.41 10.11 10.31 219,965 -0.07(-0.65%)
Feb 06, 2002 9.703 10.68 9.703 10.37 370,083 +0.71(+7.29%)
Feb 05, 2002 9.669 9.669 9.602 9.669 140,438 +0.05(+0.49%)
Feb 04, 2002 9.703 9.703 9.602 9.622 70,144 -0.05(-0.56%)
Feb 01, 2002 9.669 9.689 9.636 9.676 22,339 +0.01(+0.07%)
Jan 31, 2002 9.656 9.669 9.582 9.669 87,122 +0.00(+0.00%)
Jan 30, 2002 9.703 9.703 9.266 9.669 97,100 -0.17(-1.71%)
Jan 29, 2002 9.803 9.918 9.770 9.837 114,673 +0.03(+0.34%)
Jan 28, 2002 9.669 9.971 9.636 9.803 226,220 +0.11(+1.18%)
Jan 25, 2002 9.669 9.730 9.669 9.689 89,207 +0.00(+0.00%)
Jan 24, 2002 9.669 9.736 9.669 9.689 72,229 -0.04(-0.41%)
Jan 23, 2002 9.736 9.736 9.669 9.730 299,790 +0.04(+0.42%)
Jan 22, 2002 9.871 9.871 9.568 9.689 78,484 -0.21(-2.17%)
Jan 21, 2002 9.904 9.904 9.904 9.904 10,573 +0.00(+0.00%)
Jan 18, 2002 9.904 9.904 9.904 9.904 10,573 -0.17(-1.67%)
Jan 17, 2002 10.14 10.14 10.07 10.07 118,694 +0.00(+0.00%)
Jan 16, 2002 10.24 10.24 10.07 10.07 7,446 -0.13(-1.32%)
Jan 15, 2002 10.68 10.68 10.21 10.21 9,829 -0.40(-3.80%)
Jan 14, 2002 10.74 10.74 10.61 10.61 65,230 -0.13(-1.19%)
Jan 11, 2002 11.01 11.01 10.68 10.74 76,995 -0.34(-3.09%)
Jan 10, 2002 10.74 11.13 10.71 11.08 291,301 +0.74(+7.14%)
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.