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 )

324.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 11.59 11.59 11.39 11.39 66,612 -0.28(-2.37%)
Oct 30, 2003 11.57 11.66 11.37 11.66 27,161 +0.01(+0.11%)
Oct 29, 2003 11.20 11.95 11.20 11.65 226,241 +0.42(+3.76%)
Oct 28, 2003 11.24 11.28 11.20 11.23 51,135 +0.03(+0.29%)
Oct 27, 2003 11.20 11.30 11.19 11.20 127,004 +0.03(+0.29%)
Oct 24, 2003 11.14 11.37 11.12 11.16 77,993 +0.07(+0.65%)
Oct 23, 2003 11.14 11.22 11.05 11.09 31,713 -0.03(-0.30%)
Oct 22, 2003 11.17 11.24 11.10 11.12 106,216 +0.02(+0.18%)
Oct 21, 2003 10.94 11.14 10.93 11.10 48,556 +0.23(+2.12%)
Oct 20, 2003 10.81 10.91 10.79 10.87 62,667 +0.14(+1.29%)
Oct 17, 2003 10.71 10.74 10.60 10.74 15,628 +0.06(+0.56%)
Oct 16, 2003 10.54 10.68 10.54 10.68 110,161 +0.14(+1.38%)
Oct 15, 2003 10.72 10.72 10.46 10.53 15,628 -0.28(-2.62%)
Oct 14, 2003 10.78 10.81 10.78 10.81 3,641 +0.07(+0.67%)
Oct 13, 2003 10.99 10.99 10.74 10.74 15,932 -0.24(-2.16%)
Oct 10, 2003 10.39 11.20 10.38 10.98 243,994 +0.65(+6.32%)
Oct 09, 2003 10.15 10.15 10.15 10.33 38,996 +0.21(+2.08%)
Oct 08, 2003 10.15 10.15 10.15 10.12 33,078 -0.01(-0.07%)
Oct 07, 2003 10.02 10.12 10.02 10.12 108,492 +0.07(+0.72%)
Oct 06, 2003 10.04 10.08 10.02 10.05 27,161 +0.13(+1.33%)
Oct 03, 2003 9.668 9.945 9.668 9.918 40,058 +0.18(+1.83%)
Oct 02, 2003 9.747 9.853 9.714 9.740 269,334 +0.05(+0.54%)
Oct 01, 2003 9.622 9.681 9.622 9.688 55,839 +0.00(+0.00%)
Sep 30, 2003 9.622 9.688 9.622 9.688 79,358 +0.03(+0.34%)
Sep 29, 2003 9.589 9.675 9.569 9.655 19,725 +0.00(+0.00%)
Sep 26, 2003 9.721 9.721 9.655 9.655 44,003 -0.10(-1.01%)
Sep 25, 2003 9.787 9.787 9.787 9.754 12,139 -0.03(-0.34%)
Sep 24, 2003 9.892 9.892 9.787 9.787 192,858 -0.07(-0.67%)
Sep 23, 2003 9.787 9.853 9.721 9.853 44,610 +0.10(+1.01%)
Sep 22, 2003 9.721 9.787 9.721 9.754 33,078 -0.11(-1.14%)
Sep 19, 2003 9.885 9.885 9.734 9.866 23,519 +0.05(+0.47%)
Sep 18, 2003 9.885 9.885 9.655 9.820 16,387 -0.10(-1.00%)
Sep 17, 2003 10.12 10.12 9.885 9.918 44,610 -0.14(-1.44%)
Sep 16, 2003 9.951 10.08 10.06 10.06 22,912 +0.11(+1.13%)
Sep 15, 2003 10.08 10.08 9.951 9.951 23,671 -0.16(-1.56%)
Sep 12, 2003 10.38 10.38 10.05 10.11 14,566 -0.22(-2.11%)
Sep 11, 2003 10.28 10.33 10.15 10.33 116,534 +0.11(+1.10%)
Sep 10, 2003 10.25 10.31 10.12 10.21 139,143 -0.08(-0.77%)
Sep 09, 2003 10.12 10.45 10.12 10.29 51,287 +0.16(+1.56%)
Sep 08, 2003 9.984 10.25 9.984 10.14 101,816 +0.22(+2.19%)
Sep 05, 2003 9.754 9.918 9.668 9.918 135,198 +0.23(+2.38%)
Sep 04, 2003 10.05 10.06 9.622 9.688 54,018 -0.43(-4.23%)
Sep 03, 2003 9.998 10.16 9.951 10.12 47,190 +0.18(+1.86%)
Sep 02, 2003 9.800 9.932 9.787 9.932 172,829 +0.13(+1.34%)
Aug 29, 2003 9.820 9.820 9.773 9.800 13,352 -0.02(-0.20%)
Aug 28, 2003 10.08 10.08 9.780 9.820 21,850 -0.24(-2.42%)
Aug 27, 2003 10.10 10.10 10.05 10.06 9,711 +0.03(+0.33%)
Aug 26, 2003 10.08 10.08 10.03 10.03 3,489 -0.01(-0.06%)
Aug 25, 2003 10.07 10.10 10.02 10.04 15,022 +0.02(+0.20%)
Aug 22, 2003 10.19 10.28 10.02 10.02 24,278 -0.16(-1.62%)
Aug 21, 2003 10.28 10.28 10.18 10.18 32,471 -0.04(-0.39%)
Aug 20, 2003 10.38 10.38 10.21 10.22 29,285 -0.12(-1.15%)
Aug 19, 2003 10.31 10.38 10.25 10.34 50,225 +0.00(+0.00%)
Aug 18, 2003 10.44 10.45 10.33 10.34 123,059 -0.10(-0.95%)
Aug 15, 2003 10.41 10.44 10.41 10.44 18,208 +0.09(+0.89%)
Aug 14, 2003 10.31 10.36 10.28 10.35 94,532 +0.10(+0.97%)
Aug 13, 2003 10.35 10.36 10.21 10.25 35,051 -0.16(-1.58%)
Aug 12, 2003 10.48 10.51 10.32 10.41 38,237 +0.04(+0.38%)
Aug 11, 2003 10.41 10.41 10.37 10.37 11,228 -0.01(-0.06%)
Aug 08, 2003 10.61 10.63 10.37 10.38 222,447 -0.16(-1.56%)
Aug 07, 2003 10.38 10.55 10.38 10.54 321,077 +0.16(+1.59%)
Aug 06, 2003 10.07 10.43 10.07 10.38 279,804 +0.33(+3.28%)
Aug 05, 2003 9.984 10.07 9.984 10.05 73,896 +0.07(+0.66%)
Aug 04, 2003 9.998 10.02 9.938 9.984 75,717 -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.