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 (%)
Jul 31, 2002 8.992 8.992 8.730 8.797 17,720 -0.21(-2.38%)
Jul 30, 2002 8.663 9.220 8.663 9.012 102,452 +0.28(+3.23%)
Jul 29, 2002 9.066 9.066 8.730 8.730 72,670 -0.03(-0.38%)
Jul 26, 2002 9.079 9.092 8.763 8.763 37,824 -0.34(-3.69%)
Jul 25, 2002 9.099 9.301 9.099 9.099 282,192 +0.00(+0.00%)
Jul 24, 2002 9.536 9.536 9.099 9.099 123,151 -0.50(-5.24%)
Jul 23, 2002 9.489 9.643 9.469 9.603 71,478 +0.11(+1.20%)
Jul 22, 2002 9.428 9.502 9.415 9.489 16,827 -0.01(-0.07%)
Jul 19, 2002 9.469 9.536 9.469 9.495 71,478 -0.07(-0.77%)
Jul 17, 2002 9.099 9.630 9.099 9.569 40,504 +0.24(+2.52%)
Jul 12, 2002 9.495 9.509 9.301 9.334 59,416 -0.17(-1.77%)
Jul 11, 2002 9.737 9.737 9.401 9.502 73,414 -0.30(-3.08%)
Jul 10, 2002 10.01 10.01 9.804 9.804 212,947 -0.14(-1.42%)
Jul 09, 2002 9.636 9.945 9.623 9.945 179,888 +0.31(+3.21%)
Jul 08, 2002 9.469 9.670 9.469 9.636 46,907 +0.24(+2.50%)
Jul 05, 2002 9.153 9.401 9.153 9.401 9,828 +0.27(+2.94%)
Jul 04, 2002 8.864 9.166 8.864 9.133 15,338 +0.00(+0.00%)
Jul 03, 2002 8.864 9.166 8.864 9.133 15,338 +0.32(+3.58%)
Jul 02, 2002 8.831 9.086 8.730 8.817 114,961 +0.02(+0.23%)
Jul 01, 2002 8.730 8.884 8.730 8.797 38,121 +0.13(+1.55%)
Jun 28, 2002 8.361 8.676 8.361 8.663 116,897 +0.37(+4.45%)
Jun 27, 2002 7.991 8.562 7.991 8.293 285,914 +0.34(+4.22%)
Jun 26, 2002 7.843 8.125 7.783 7.958 142,361 +0.09(+1.20%)
Jun 25, 2002 8.092 8.092 7.796 7.864 103,793 -1.03(-11.62%)
Jun 21, 2002 8.965 8.965 8.898 8.898 13,849 -0.19(-2.07%)
Jun 20, 2002 9.287 9.368 9.072 9.086 93,071 -0.20(-2.17%)
Jun 19, 2002 9.079 9.388 9.079 9.287 221,137 +0.16(+1.77%)
Jun 18, 2002 8.998 9.126 8.938 9.126 77,137 +0.16(+1.80%)
Jun 17, 2002 8.797 8.998 8.663 8.965 41,547 -0.01(-0.15%)
Jun 14, 2002 9.200 9.200 8.730 8.978 159,338 -0.41(-4.36%)
Jun 12, 2002 9.589 9.589 9.301 9.388 88,008 -0.24(-2.51%)
Jun 11, 2002 9.670 9.683 9.576 9.630 28,889 +0.00(+0.00%)
Jun 10, 2002 9.636 9.650 9.630 9.630 11,913 +0.06(+0.63%)
Jun 07, 2002 9.905 9.905 9.368 9.569 314,357 -0.36(-3.65%)
Jun 06, 2002 10.11 10.17 9.871 9.932 47,950 -0.12(-1.20%)
Jun 05, 2002 10.01 10.06 10.01 10.05 97,836 -0.15(-1.51%)
May 31, 2002 10.38 10.38 10.01 10.21 162,911 -0.27(-2.56%)
May 28, 2002 10.17 10.51 10.17 10.48 172,889 +0.30(+2.97%)
May 27, 2002 9.865 10.19 9.818 10.17 75,797 +0.00(+0.00%)
May 24, 2002 9.865 10.19 9.818 10.17 75,797 -0.67(-6.19%)
May 23, 2002 11.03 11.01 10.54 10.85 388,516 -0.12(-1.10%)
May 22, 2002 11.15 11.21 10.97 10.97 34,250 -0.15(-1.33%)
May 21, 2002 10.91 11.16 10.81 11.11 229,327 +0.23(+2.16%)
May 20, 2002 11.03 11.11 10.88 10.88 160,380 -0.13(-1.22%)
May 17, 2002 11.05 11.07 11.01 11.01 138,341 -0.03(-0.30%)
May 16, 2002 10.98 11.08 10.95 11.05 151,594 +0.10(+0.92%)
May 15, 2002 11.08 11.08 10.95 10.95 11,913 -0.10(-0.91%)
May 14, 2002 10.91 11.07 10.91 11.05 57,927 +0.17(+1.54%)
May 13, 2002 10.81 10.91 10.81 10.88 268,045 +0.12(+1.12%)
May 10, 2002 10.74 10.76 10.68 10.76 580,913 +0.02(+0.19%)
May 09, 2002 10.48 10.74 10.48 10.74 25,687,670 +0.20(+1.91%)
May 08, 2002 10.78 10.88 10.41 10.54 136,703 -0.28(-2.55%)
May 07, 2002 11.08 11.08 10.80 10.81 24,421 -0.17(-1.53%)
May 06, 2002 11.01 11.01 10.78 10.98 20,550 -0.02(-0.18%)
May 03, 2002 11.15 11.15 10.48 11.00 225,306 -0.18(-1.62%)
May 02, 2002 11.21 11.23 11.01 11.18 24,570 -0.03(-0.30%)
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.