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 )

344.50 -12.36 (-3.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2003 11.80 11.80 11.60 11.60 65,378 -0.28(-2.37%)
Oct 30, 2003 11.78 11.88 11.58 11.88 26,657 +0.01(+0.11%)
Oct 29, 2003 11.41 12.18 11.41 11.87 222,050 +0.43(+3.76%)
Oct 28, 2003 11.45 11.49 11.41 11.44 50,188 +0.03(+0.29%)
Oct 27, 2003 11.41 11.52 11.40 11.41 124,651 +0.03(+0.30%)
Oct 24, 2003 11.35 11.58 11.33 11.37 76,548 +0.07(+0.65%)
Oct 23, 2003 11.35 11.43 11.26 11.30 31,125 -0.03(-0.30%)
Oct 22, 2003 11.38 11.45 11.31 11.33 104,248 +0.02(+0.18%)
Oct 21, 2003 11.15 11.35 11.14 11.31 47,656 +0.23(+2.12%)
Oct 20, 2003 11.02 11.11 10.99 11.08 61,506 +0.14(+1.29%)
Oct 17, 2003 10.91 10.95 10.80 10.94 15,339 +0.06(+0.56%)
Oct 16, 2003 10.74 10.88 10.74 10.88 108,121 +0.15(+1.38%)
Oct 15, 2003 10.92 10.92 10.66 10.73 15,339 -0.29(-2.62%)
Oct 14, 2003 10.98 11.02 10.98 11.02 3,574 +0.07(+0.67%)
Oct 13, 2003 11.20 11.20 10.95 10.95 15,637 -0.24(-2.16%)
Oct 10, 2003 10.58 11.41 10.58 11.19 239,474 +0.66(+6.32%)
Oct 09, 2003 10.34 10.34 10.34 10.52 38,274 +0.21(+2.08%)
Oct 08, 2003 10.34 10.34 10.34 10.31 32,466 -0.01(-0.06%)
Oct 07, 2003 10.21 10.31 10.21 10.31 106,482 +0.07(+0.72%)
Oct 06, 2003 10.23 10.27 10.21 10.24 26,657 +0.13(+1.33%)
Oct 03, 2003 9.850 10.13 9.850 10.11 39,316 +0.18(+1.83%)
Oct 02, 2003 9.931 10.04 9.897 9.924 264,345 +0.05(+0.54%)
Oct 01, 2003 9.803 9.864 9.803 9.871 54,805 +0.00(+0.00%)
Sep 30, 2003 9.803 9.871 9.803 9.871 77,888 +0.03(+0.34%)
Sep 29, 2003 9.770 9.857 9.750 9.837 19,360 +0.00(+0.00%)
Sep 26, 2003 9.904 9.904 9.837 9.837 43,188 -0.10(-1.01%)
Sep 25, 2003 9.971 9.971 9.971 9.938 11,914 -0.03(-0.34%)
Sep 24, 2003 10.08 10.08 9.971 9.971 189,286 -0.07(-0.67%)
Sep 23, 2003 9.971 10.04 9.904 10.04 43,784 +0.10(+1.01%)
Sep 22, 2003 9.904 9.971 9.904 9.938 32,466 -0.11(-1.14%)
Sep 19, 2003 10.07 10.07 9.918 10.05 23,083 +0.05(+0.47%)
Sep 18, 2003 10.07 10.07 9.837 10.00 16,084 -0.10(-1.00%)
Sep 17, 2003 10.31 10.31 10.07 10.11 43,784 -0.15(-1.44%)
Sep 16, 2003 10.14 10.27 10.25 10.25 22,487 +0.11(+1.13%)
Sep 15, 2003 10.27 10.27 10.14 10.14 23,232 -0.16(-1.56%)
Sep 12, 2003 10.58 10.58 10.24 10.30 14,296 -0.22(-2.11%)
Sep 11, 2003 10.47 10.52 10.34 10.52 114,375 +0.11(+1.10%)
Sep 10, 2003 10.44 10.50 10.31 10.41 136,566 -0.08(-0.77%)
Sep 09, 2003 10.31 10.65 10.31 10.49 50,337 +0.16(+1.56%)
Sep 08, 2003 10.17 10.44 10.17 10.33 99,930 +0.22(+2.19%)
Sep 05, 2003 9.938 10.11 9.850 10.11 132,693 +0.23(+2.38%)
Sep 04, 2003 10.24 10.25 9.803 9.871 53,018 -0.44(-4.23%)
Sep 03, 2003 10.19 10.35 10.14 10.31 46,316 +0.19(+1.86%)
Sep 02, 2003 9.985 10.12 9.971 10.12 169,627 +0.13(+1.34%)
Aug 29, 2003 10.00 10.00 9.958 9.985 13,105 -0.02(-0.20%)
Aug 28, 2003 10.27 10.27 9.965 10.00 21,445 -0.25(-2.42%)
Aug 27, 2003 10.29 10.29 10.24 10.25 9,531 +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 14,743 +0.02(+0.20%)
Aug 22, 2003 10.38 10.47 10.21 10.21 23,828 -0.17(-1.62%)
Aug 21, 2003 10.47 10.47 10.37 10.37 31,870 -0.04(-0.39%)
Aug 20, 2003 10.58 10.58 10.41 10.41 28,742 -0.12(-1.15%)
Aug 19, 2003 10.51 10.58 10.44 10.54 49,294 +0.00(+0.00%)
Aug 18, 2003 10.64 10.64 10.53 10.54 120,779 -0.10(-0.95%)
Aug 15, 2003 10.60 10.64 10.60 10.64 17,871 +0.09(+0.89%)
Aug 14, 2003 10.51 10.56 10.47 10.54 92,781 +0.10(+0.96%)
Aug 13, 2003 10.54 10.56 10.41 10.44 34,402 -0.17(-1.58%)
Aug 12, 2003 10.68 10.71 10.52 10.61 37,529 +0.04(+0.38%)
Aug 11, 2003 10.61 10.61 10.57 10.57 11,020 -0.01(-0.06%)
Aug 08, 2003 10.81 10.83 10.56 10.58 218,327 -0.17(-1.56%)
Aug 07, 2003 10.58 10.75 10.58 10.74 315,129 +0.17(+1.59%)
Aug 06, 2003 10.26 10.62 10.26 10.58 274,621 +0.34(+3.28%)
Aug 05, 2003 10.17 10.26 10.17 10.24 72,527 +0.07(+0.66%)
Aug 04, 2003 10.19 10.21 10.13 10.17 74,314 -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.