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 )

335.59 -0.12 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 30, 2002 7.920 7.986 7.907 7.967 13,961 +0.05(+0.58%)
Aug 29, 2002 8.237 8.369 7.841 7.920 99,250 -0.32(-3.84%)
Aug 28, 2002 8.369 8.369 8.204 8.237 30,958 -0.07(-0.79%)
Aug 27, 2002 8.039 8.355 8.039 8.303 19,880 +0.33(+4.13%)
Aug 26, 2002 7.841 8.013 7.822 7.973 78,459 +0.10(+1.26%)
Aug 23, 2002 7.973 7.973 7.776 7.874 123,531 -0.16(-2.05%)
Aug 22, 2002 8.263 8.263 7.973 8.039 28,378 -0.16(-2.01%)
Aug 21, 2002 8.257 8.289 8.204 8.204 72,692 -0.03(-0.40%)
Aug 20, 2002 8.237 8.237 8.237 8.237 7,587 +0.13(+1.63%)
Aug 16, 2002 8.006 8.138 7.953 8.105 10,532,035 +0.13(+1.57%)
Aug 15, 2002 8.270 8.270 7.743 7.980 33,386,854 -0.29(-3.51%)
Aug 14, 2002 8.599 8.672 8.336 8.270 40,519 -0.38(-4.34%)
Aug 13, 2002 8.467 8.830 8.467 8.645 67,077 +0.19(+2.26%)
Aug 12, 2002 8.467 8.467 8.434 8.454 27,468 +0.27(+3.30%)
Aug 07, 2002 8.039 8.184 7.907 8.184 126,263 +0.35(+4.46%)
Aug 06, 2002 7.808 7.874 7.776 7.835 112,301 +0.13(+1.62%)
Aug 05, 2002 8.039 8.039 7.703 7.710 195,009 -0.40(-4.88%)
Aug 02, 2002 8.026 8.204 7.841 8.105 119,130 +0.08(+0.99%)
Aug 01, 2002 8.467 8.487 7.874 8.026 253,891 -0.61(-7.02%)
Jul 31, 2002 8.823 8.823 8.566 8.632 18,059 -0.21(-2.38%)
Jul 30, 2002 8.500 9.047 8.500 8.843 104,409 +0.28(+3.23%)
Jul 29, 2002 8.896 8.896 8.566 8.566 74,058 -0.03(-0.38%)
Jul 26, 2002 8.909 8.922 8.599 8.599 38,546 -0.33(-3.69%)
Jul 25, 2002 8.929 9.126 8.929 8.929 287,582 +0.00(+0.00%)
Jul 24, 2002 9.357 9.357 8.929 8.929 125,504 -0.49(-5.24%)
Jul 23, 2002 9.311 9.462 9.291 9.423 72,844 +0.11(+1.20%)
Jul 22, 2002 9.252 9.324 9.238 9.311 17,148 -0.01(-0.07%)
Jul 19, 2002 9.291 9.357 9.291 9.317 72,844 -0.07(-0.77%)
Jul 17, 2002 8.929 9.449 8.929 9.390 41,278 +0.23(+2.52%)
Jul 12, 2002 9.317 9.331 9.126 9.159 60,551 -0.16(-1.77%)
Jul 11, 2002 9.555 9.555 9.225 9.324 74,816 -0.30(-3.08%)
Jul 10, 2002 9.818 9.818 9.621 9.621 217,014 -0.14(-1.42%)
Jul 09, 2002 9.456 9.759 9.443 9.759 183,324 +0.30(+3.21%)
Jul 08, 2002 9.291 9.489 9.291 9.456 47,803 +0.23(+2.50%)
Jul 05, 2002 8.981 9.225 8.981 9.225 10,016 +0.26(+2.94%)
Jul 04, 2002 8.698 8.995 8.698 8.962 15,631 +0.00(+0.00%)
Jul 03, 2002 8.698 8.995 8.698 8.962 15,631 +0.31(+3.58%)
Jul 02, 2002 8.665 8.915 8.566 8.652 117,157 +0.02(+0.23%)
Jul 01, 2002 8.566 8.718 8.566 8.632 38,850 +0.13(+1.55%)
Jun 28, 2002 8.204 8.514 8.204 8.500 119,130 +0.36(+4.45%)
Jun 27, 2002 7.841 8.402 7.841 8.138 291,376 +0.33(+4.22%)
Jun 26, 2002 7.696 7.973 7.637 7.808 145,081 +0.09(+1.20%)
Jun 25, 2002 7.940 7.940 7.650 7.716 105,775 -1.01(-11.62%)
Jun 21, 2002 8.797 8.797 8.731 8.731 14,113 -0.18(-2.07%)
Jun 20, 2002 9.113 9.192 8.902 8.915 94,849 -0.20(-2.17%)
Jun 19, 2002 8.909 9.212 8.909 9.113 225,361 +0.16(+1.77%)
Jun 18, 2002 8.830 8.955 8.771 8.955 78,610 +0.16(+1.80%)
Jun 17, 2002 8.632 8.830 8.500 8.797 42,340 -0.01(-0.15%)
Jun 14, 2002 9.027 9.027 8.566 8.810 162,381 -0.40(-4.36%)
Jun 12, 2002 9.410 9.410 9.126 9.212 89,689 -0.24(-2.51%)
Jun 11, 2002 9.489 9.502 9.397 9.449 29,441 +0.00(+0.00%)
Jun 10, 2002 9.456 9.469 9.449 9.449 12,140 +0.06(+0.63%)
Jun 07, 2002 9.719 9.719 9.192 9.390 320,362 -0.36(-3.65%)
Jun 06, 2002 9.917 9.983 9.686 9.746 48,866 -0.12(-1.20%)
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.