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 )

346.77 -2.70 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 30, 2003 9.060 9.080 8.738 9.014 46,893 +0.01(+0.07%)
May 29, 2003 8.599 9.027 8.599 9.008 56,757 +0.38(+4.35%)
May 28, 2003 8.533 8.639 8.434 8.632 24,129 +0.15(+1.79%)
May 27, 2003 8.533 8.566 8.441 8.481 37,180 -0.12(-1.38%)
May 23, 2003 8.527 8.599 8.487 8.599 48,107 +0.07(+0.85%)
May 22, 2003 8.402 8.672 8.289 8.527 125,048 -0.14(-1.60%)
May 21, 2003 8.599 8.691 8.599 8.665 32,476 +0.10(+1.15%)
May 20, 2003 8.632 8.632 8.566 8.566 35,966 +0.00(+0.00%)
May 19, 2003 8.962 8.962 8.566 8.566 29,137 -0.45(-5.04%)
May 16, 2003 9.067 9.067 8.948 9.021 10,926 +0.02(+0.22%)
May 15, 2003 9.146 9.146 9.001 9.001 75,120 -0.14(-1.58%)
May 14, 2003 9.146 9.146 9.146 9.146 455 +0.07(+0.73%)
May 13, 2003 8.975 9.093 8.962 9.080 62,979 +0.11(+1.17%)
May 12, 2003 8.948 8.995 8.948 8.975 5,008 +0.08(+0.89%)
May 09, 2003 8.632 8.896 8.632 8.896 171,790 +0.26(+3.05%)
May 08, 2003 8.546 8.639 8.507 8.632 161,470 +0.07(+0.77%)
May 07, 2003 8.645 8.645 8.553 8.566 91,206 -0.09(-1.07%)
May 06, 2003 8.415 8.731 8.402 8.659 225,209 +0.29(+3.46%)
May 05, 2003 8.336 8.369 8.322 8.369 20,487 +0.07(+0.79%)
May 02, 2003 8.303 8.322 8.250 8.303 67,836 -0.14(-1.64%)
Apr 30, 2003 8.500 8.546 8.434 8.441 61,462 -0.03(-0.31%)
Apr 29, 2003 8.434 8.500 8.428 8.467 54,481 +0.07(+0.78%)
Apr 28, 2003 8.336 8.434 8.316 8.402 110,328 +0.11(+1.27%)
Apr 25, 2003 8.289 8.303 8.289 8.296 120,799 -0.01(-0.08%)
Apr 24, 2003 8.369 8.402 8.270 8.303 218,987 -0.20(-2.33%)
Apr 23, 2003 7.907 8.533 7.907 8.500 212,461 +0.67(+8.59%)
Apr 22, 2003 7.828 7.841 7.802 7.828 10,623 +0.02(+0.25%)
Apr 21, 2003 7.808 7.808 7.808 7.808 455 +0.03(+0.42%)
Apr 17, 2003 7.604 7.808 7.604 7.776 29,592 +0.20(+2.61%)
Apr 16, 2003 7.611 7.644 7.578 7.578 33,690 +0.02(+0.26%)
Apr 15, 2003 7.413 7.696 7.413 7.558 144,170 +0.24(+3.24%)
Apr 14, 2003 7.268 7.360 7.268 7.321 1,669 +0.03(+0.45%)
Apr 11, 2003 7.347 7.347 7.288 7.288 4,400 -0.03(-0.36%)
Apr 10, 2003 7.262 7.314 7.242 7.314 127,780 +0.05(+0.73%)
Apr 09, 2003 7.677 7.677 7.248 7.262 18,211 -0.38(-5.00%)
Apr 08, 2003 7.578 7.743 7.578 7.644 28,834 +0.08(+1.05%)
Apr 07, 2003 7.743 7.743 7.512 7.565 125,655 +0.13(+1.77%)
Apr 04, 2003 7.525 7.525 7.281 7.433 121,406 -0.13(-1.66%)
Apr 03, 2003 7.512 7.558 7.512 7.558 64,800 -0.06(-0.78%)
Apr 02, 2003 7.657 7.677 7.617 7.617 15,934 -0.05(-0.69%)
Apr 01, 2003 7.413 7.776 7.413 7.670 117,157 +0.32(+4.39%)
Mar 31, 2003 7.248 7.347 7.222 7.347 227,030 +0.09(+1.27%)
Mar 28, 2003 7.196 7.281 7.182 7.255 34,600 +0.07(+1.01%)
Mar 27, 2003 7.268 7.301 7.182 7.182 15,024 -0.07(-0.91%)
Mar 26, 2003 7.314 7.314 7.248 7.248 1,062 -0.09(-1.26%)
Mar 25, 2003 7.512 7.525 7.281 7.341 12,444 -0.25(-3.30%)
Mar 24, 2003 7.512 7.637 7.512 7.591 5,918 +0.11(+1.50%)
Mar 21, 2003 7.420 7.624 7.420 7.479 53,418 -0.01(-0.09%)
Mar 20, 2003 7.294 7.558 7.294 7.486 40,064 +0.19(+2.62%)
Mar 19, 2003 7.150 7.433 7.143 7.294 168,603 +0.05(+0.73%)
Mar 18, 2003 7.182 7.248 7.117 7.242 117,461 +0.13(+1.76%)
Mar 17, 2003 6.939 7.169 6.939 7.117 74,968 +0.13(+1.79%)
Mar 14, 2003 7.235 7.235 6.958 6.991 166,327 -0.19(-2.66%)
Mar 13, 2003 7.248 7.268 7.097 7.182 90,448 -0.01(-0.18%)
Mar 12, 2003 7.182 7.281 7.163 7.196 15,327 +0.05(+0.74%)
Mar 11, 2003 7.156 7.281 7.130 7.143 33,993 +0.03(+0.37%)
Mar 10, 2003 7.150 7.169 7.018 7.117 107,444 +0.01(+0.09%)
Mar 07, 2003 6.985 7.117 6.985 7.110 40,823 +0.15(+2.18%)
Mar 06, 2003 6.774 6.958 6.774 6.958 76,789 +0.16(+2.42%)
Mar 05, 2003 6.787 6.846 6.589 6.794 310,042 +0.01(+0.19%)
Mar 04, 2003 6.813 6.813 6.715 6.781 47,045 -0.03(-0.48%)
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.