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 6.991 7.018 6.932 7.005 40,974 +0.03(+0.38%)
Jan 30, 2003 6.708 6.991 6.708 6.978 127,477 +0.32(+4.85%)
Jan 29, 2003 6.563 6.688 6.556 6.655 174,370 +0.13(+2.02%)
Jan 28, 2003 6.603 6.622 6.491 6.524 96,063 -0.01(-0.20%)
Jan 27, 2003 6.543 6.708 6.471 6.537 18,211 -0.03(-0.50%)
Jan 24, 2003 6.919 6.919 6.550 6.570 74,361 -0.28(-4.13%)
Jan 23, 2003 7.084 7.084 6.754 6.853 15,782 -0.16(-2.35%)
Jan 22, 2003 7.222 7.248 7.018 7.018 28,985 -0.20(-2.83%)
Jan 21, 2003 7.433 7.433 7.222 7.222 83,922 -0.19(-2.58%)
Jan 17, 2003 7.347 7.413 7.281 7.413 34,297 +0.03(+0.45%)
Jan 16, 2003 7.479 7.479 7.347 7.380 138,707 -0.07(-0.88%)
Jan 15, 2003 7.446 7.538 7.380 7.446 373,173 -0.03(-0.35%)
Jan 14, 2003 7.578 7.578 7.446 7.472 261,935 -0.13(-1.73%)
Jan 13, 2003 7.578 7.631 7.578 7.604 26,102 +0.06(+0.79%)
Jan 10, 2003 7.907 7.914 7.545 7.545 213,827 -0.36(-4.58%)
Jan 09, 2003 8.105 8.270 7.907 7.907 218,683 -0.16(-2.04%)
Jan 08, 2003 8.026 8.092 8.026 8.072 46,893 +0.03(+0.41%)
Jan 07, 2003 8.072 8.145 7.907 8.039 101,678 -0.07(-0.89%)
Jan 06, 2003 8.138 8.204 8.072 8.112 156,918 -0.03(-0.32%)
Jan 03, 2003 7.710 8.138 7.578 8.138 41,733 +0.32(+4.13%)
Jan 02, 2003 7.736 7.815 7.703 7.815 16,541 +0.07(+0.94%)
Dec 31, 2002 7.584 7.743 7.380 7.743 63,586 +0.13(+1.73%)
Dec 30, 2002 7.644 7.644 7.578 7.611 5,766 +0.00(+0.00%)
Dec 27, 2002 7.578 7.611 7.545 7.611 18,059 +0.07(+0.87%)
Dec 26, 2002 7.571 7.611 7.545 7.545 3,186 -0.03(-0.35%)
Dec 24, 2002 7.591 7.591 7.571 7.571 910 +0.05(+0.61%)
Dec 23, 2002 7.479 7.591 7.479 7.525 48,714 -0.01(-0.09%)
Dec 20, 2002 7.281 7.545 7.275 7.532 56,757 +0.23(+3.16%)
Dec 19, 2002 7.294 7.314 7.248 7.301 42,947 +0.01(+0.09%)
Dec 18, 2002 7.242 7.327 7.242 7.294 42,492 +0.01(+0.18%)
Dec 17, 2002 7.314 7.321 7.281 7.281 63,738 -0.07(-0.90%)
Dec 16, 2002 7.327 7.413 7.308 7.347 8,498 +0.07(+0.90%)
Dec 13, 2002 7.248 7.294 7.182 7.281 15,024 +0.03(+0.45%)
Dec 12, 2002 7.084 7.248 7.051 7.248 27,923 +0.16(+2.33%)
Dec 11, 2002 7.182 7.182 7.018 7.084 55,240 -0.08(-1.10%)
Dec 10, 2002 7.037 7.182 7.031 7.163 9,409 +0.14(+1.97%)
Dec 09, 2002 7.084 7.084 6.919 7.024 46,589 -0.11(-1.48%)
Dec 06, 2002 7.215 7.281 7.084 7.130 22,612 -0.09(-1.19%)
Dec 05, 2002 6.919 7.248 6.919 7.215 113,363 +0.34(+4.89%)
Dec 04, 2002 6.701 6.919 6.701 6.879 66,318 +0.16(+2.35%)
Dec 03, 2002 7.103 7.103 6.721 6.721 60,096 -0.38(-5.29%)
Dec 02, 2002 6.985 7.222 6.985 7.097 152,972 +0.13(+1.80%)
Nov 29, 2002 7.051 7.051 6.972 6.972 43,251 +0.20(+2.92%)
Nov 27, 2002 7.051 7.051 6.688 6.774 63,283 -0.21(-3.02%)
Nov 26, 2002 7.347 7.347 6.952 6.985 51,901 -0.28(-3.90%)
Nov 25, 2002 7.248 7.433 7.215 7.268 148,116 +0.05(+0.73%)
Nov 22, 2002 7.005 7.215 6.985 7.215 187,876 +0.19(+2.72%)
Nov 21, 2002 6.787 7.070 6.682 7.024 121,103 +0.27(+4.00%)
Nov 20, 2002 6.589 6.754 6.491 6.754 76,030 +0.23(+3.54%)
Nov 19, 2002 6.425 6.570 6.418 6.524 235,832 +0.10(+1.54%)
Nov 18, 2002 6.688 6.688 6.260 6.425 870,486 -0.23(-3.47%)
Nov 15, 2002 6.721 6.728 6.655 6.655 37,484 -0.13(-1.94%)
Nov 14, 2002 7.084 7.117 6.781 6.787 61,006 -0.25(-3.56%)
Nov 13, 2002 7.235 7.235 7.018 7.037 113,970 -0.20(-2.73%)
Nov 12, 2002 7.229 7.242 7.215 7.235 15,631 -0.01(-0.18%)
Nov 11, 2002 7.248 7.281 7.215 7.248 155,855 +0.00(+0.00%)
Nov 08, 2002 7.367 7.367 7.150 7.248 338,117 -0.12(-1.61%)
Nov 07, 2002 7.400 7.400 7.367 7.367 758 -0.03(-0.45%)
Nov 06, 2002 7.551 7.551 7.360 7.400 106,534 -0.15(-2.01%)
Nov 05, 2002 7.683 7.762 7.545 7.551 41,278 -0.11(-1.46%)
Nov 04, 2002 7.677 7.973 7.663 7.663 110,176 +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.