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 )

337.04 -3.26 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2003 6.992 7.018 6.933 7.005 40,971 +0.03(+0.38%)
Jan 30, 2003 6.709 6.992 6.709 6.979 127,465 +0.32(+4.85%)
Jan 29, 2003 6.564 6.689 6.557 6.656 174,355 +0.13(+2.02%)
Jan 28, 2003 6.603 6.623 6.491 6.524 96,054 -0.01(-0.20%)
Jan 27, 2003 6.544 6.709 6.471 6.537 18,209 -0.03(-0.50%)
Jan 24, 2003 6.920 6.920 6.550 6.570 74,355 -0.28(-4.13%)
Jan 23, 2003 7.084 7.084 6.755 6.854 15,781 -0.16(-2.35%)
Jan 22, 2003 7.223 7.249 7.018 7.018 28,983 -0.20(-2.83%)
Jan 21, 2003 7.434 7.434 7.223 7.223 83,915 -0.19(-2.58%)
Jan 17, 2003 7.348 7.414 7.282 7.414 34,294 +0.03(+0.45%)
Jan 16, 2003 7.480 7.480 7.348 7.381 138,695 -0.07(-0.88%)
Jan 15, 2003 7.447 7.539 7.381 7.447 373,141 -0.03(-0.35%)
Jan 14, 2003 7.579 7.579 7.447 7.473 261,912 -0.13(-1.73%)
Jan 13, 2003 7.579 7.631 7.579 7.605 26,100 +0.06(+0.79%)
Jan 10, 2003 7.908 7.915 7.546 7.546 213,808 -0.36(-4.58%)
Jan 09, 2003 8.106 8.270 7.908 7.908 218,664 -0.16(-2.04%)
Jan 08, 2003 8.027 8.093 8.027 8.073 46,889 +0.03(+0.41%)
Jan 07, 2003 8.073 8.145 7.908 8.040 101,669 -0.07(-0.89%)
Jan 06, 2003 8.139 8.205 8.073 8.112 156,904 -0.03(-0.32%)
Jan 03, 2003 7.710 8.139 7.579 8.139 41,729 +0.32(+4.13%)
Jan 02, 2003 7.737 7.816 7.704 7.816 16,540 +0.07(+0.94%)
Dec 31, 2002 7.585 7.743 7.381 7.743 63,581 +0.13(+1.73%)
Dec 30, 2002 7.644 7.644 7.579 7.611 5,766 +0.00(+0.00%)
Dec 27, 2002 7.579 7.611 7.546 7.611 18,057 +0.07(+0.87%)
Dec 26, 2002 7.572 7.611 7.546 7.546 3,186 -0.03(-0.35%)
Dec 24, 2002 7.592 7.592 7.572 7.572 910 +0.05(+0.61%)
Dec 23, 2002 7.480 7.592 7.480 7.526 48,710 -0.01(-0.09%)
Dec 20, 2002 7.282 7.546 7.275 7.532 56,752 +0.23(+3.16%)
Dec 19, 2002 7.295 7.315 7.249 7.302 42,943 +0.01(+0.09%)
Dec 18, 2002 7.242 7.328 7.242 7.295 42,488 +0.01(+0.18%)
Dec 17, 2002 7.315 7.321 7.282 7.282 63,732 -0.07(-0.90%)
Dec 16, 2002 7.328 7.414 7.308 7.348 8,497 +0.07(+0.90%)
Dec 13, 2002 7.249 7.295 7.183 7.282 15,022 +0.03(+0.45%)
Dec 12, 2002 7.084 7.249 7.051 7.249 27,921 +0.16(+2.33%)
Dec 11, 2002 7.183 7.183 7.018 7.084 55,235 -0.08(-1.10%)
Dec 10, 2002 7.038 7.183 7.032 7.163 9,408 +0.14(+1.97%)
Dec 09, 2002 7.084 7.084 6.920 7.025 46,585 -0.11(-1.48%)
Dec 06, 2002 7.216 7.282 7.084 7.130 22,610 -0.09(-1.19%)
Dec 05, 2002 6.920 7.249 6.920 7.216 113,353 +0.34(+4.88%)
Dec 04, 2002 6.702 6.920 6.702 6.880 66,312 +0.16(+2.35%)
Dec 03, 2002 7.104 7.104 6.722 6.722 60,091 -0.38(-5.29%)
Dec 02, 2002 6.985 7.223 6.985 7.097 152,959 +0.13(+1.80%)
Nov 29, 2002 7.051 7.051 6.972 6.972 43,247 +0.20(+2.92%)
Nov 27, 2002 7.051 7.051 6.689 6.775 63,277 -0.21(-3.02%)
Nov 26, 2002 7.348 7.348 6.952 6.985 51,896 -0.28(-3.90%)
Nov 25, 2002 7.249 7.434 7.216 7.269 148,103 +0.05(+0.73%)
Nov 22, 2002 7.005 7.216 6.985 7.216 187,860 +0.19(+2.72%)
Nov 21, 2002 6.788 7.071 6.682 7.025 121,092 +0.27(+4.00%)
Nov 20, 2002 6.590 6.755 6.491 6.755 76,024 +0.23(+3.54%)
Nov 19, 2002 6.425 6.570 6.419 6.524 235,812 +0.10(+1.54%)
Nov 18, 2002 6.689 6.689 6.261 6.425 870,410 -0.23(-3.47%)
Nov 15, 2002 6.722 6.728 6.656 6.656 37,481 -0.13(-1.94%)
Nov 14, 2002 7.084 7.117 6.781 6.788 61,001 -0.25(-3.56%)
Nov 13, 2002 7.236 7.236 7.018 7.038 113,960 -0.20(-2.73%)
Nov 12, 2002 7.229 7.242 7.216 7.236 15,629 -0.01(-0.18%)
Nov 11, 2002 7.249 7.282 7.216 7.249 155,842 +0.00(+0.00%)
Nov 08, 2002 7.368 7.368 7.150 7.249 338,088 -0.12(-1.61%)
Nov 07, 2002 7.401 7.401 7.368 7.368 758 -0.03(-0.45%)
Nov 06, 2002 7.552 7.552 7.361 7.401 106,525 -0.15(-2.01%)
Nov 05, 2002 7.684 7.763 7.546 7.552 41,274 -0.11(-1.46%)
Nov 04, 2002 7.677 7.974 7.664 7.664 110,166 +0.05(+0.69%)
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.