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 (%)
Feb 28, 2003 6.657 6.690 6.591 6.690 37,324 +0.08(+1.20%)
Feb 27, 2003 6.789 6.822 6.591 6.611 66,455 -0.14(-2.15%)
Feb 26, 2003 6.756 6.762 6.663 6.756 135,338 -0.07(-0.97%)
Feb 25, 2003 6.855 6.887 6.558 6.822 40,358 -0.07(-1.05%)
Feb 24, 2003 6.901 6.947 6.874 6.894 28,220 -0.06(-0.85%)
Feb 21, 2003 7.019 7.105 6.828 6.953 54,772 -0.05(-0.75%)
Feb 20, 2003 7.052 7.151 6.920 7.006 154,303 +0.02(+0.28%)
Feb 19, 2003 7.065 7.177 6.947 6.986 141,103 -0.01(-0.19%)
Feb 18, 2003 6.967 7.019 6.920 7.000 139,586 +0.05(+0.66%)
Feb 14, 2003 6.973 7.032 6.795 6.953 44,303 -0.01(-0.09%)
Feb 13, 2003 7.151 7.151 6.855 6.960 95,586 -0.16(-2.22%)
Feb 12, 2003 7.217 7.250 7.052 7.118 161,586 -0.07(-1.01%)
Feb 11, 2003 7.250 7.355 7.177 7.191 166,897 -0.22(-2.94%)
Feb 10, 2003 7.217 7.408 7.184 7.408 113,338 +0.19(+2.65%)
Feb 07, 2003 7.158 7.217 7.059 7.217 83,448 +0.07(+0.92%)
Feb 06, 2003 7.263 7.263 7.151 7.151 8,648 -0.13(-1.81%)
Feb 05, 2003 7.250 7.375 7.250 7.283 154,152 +0.04(+0.55%)
Feb 04, 2003 7.184 7.250 7.138 7.243 66,303 +0.13(+1.76%)
Feb 03, 2003 7.052 7.250 7.046 7.118 183,738 +0.11(+1.60%)
Jan 31, 2003 6.993 7.019 6.934 7.006 40,965 +0.03(+0.38%)
Jan 30, 2003 6.710 6.993 6.710 6.980 127,448 +0.32(+4.85%)
Jan 29, 2003 6.565 6.690 6.558 6.657 174,331 +0.13(+2.02%)
Jan 28, 2003 6.604 6.624 6.492 6.525 96,041 -0.01(-0.20%)
Jan 27, 2003 6.545 6.710 6.472 6.538 18,206 -0.03(-0.50%)
Jan 24, 2003 6.920 6.920 6.551 6.571 74,345 -0.28(-4.13%)
Jan 23, 2003 7.085 7.085 6.756 6.855 15,779 -0.16(-2.35%)
Jan 22, 2003 7.224 7.250 7.019 7.019 28,979 -0.20(-2.83%)
Jan 21, 2003 7.435 7.435 7.224 7.224 83,903 -0.19(-2.58%)
Jan 17, 2003 7.349 7.415 7.283 7.415 34,289 +0.03(+0.45%)
Jan 16, 2003 7.481 7.481 7.349 7.382 138,676 -0.07(-0.88%)
Jan 15, 2003 7.448 7.540 7.382 7.448 373,090 -0.03(-0.35%)
Jan 14, 2003 7.580 7.580 7.448 7.474 261,876 -0.13(-1.73%)
Jan 13, 2003 7.580 7.632 7.580 7.606 26,096 +0.06(+0.79%)
Jan 10, 2003 7.909 7.916 7.547 7.547 213,779 -0.36(-4.58%)
Jan 09, 2003 8.107 8.272 7.909 7.909 218,635 -0.16(-2.04%)
Jan 08, 2003 8.028 8.094 8.028 8.074 46,882 +0.03(+0.41%)
Jan 07, 2003 8.074 8.146 7.909 8.041 101,655 -0.07(-0.89%)
Jan 06, 2003 8.140 8.206 8.074 8.113 156,883 -0.03(-0.32%)
Jan 03, 2003 7.711 8.140 7.580 8.140 41,724 +0.32(+4.13%)
Jan 02, 2003 7.738 7.817 7.705 7.817 16,537 +0.07(+0.94%)
Dec 31, 2002 7.586 7.744 7.382 7.744 63,572 +0.13(+1.73%)
Dec 30, 2002 7.645 7.645 7.580 7.612 5,765 +0.00(+0.00%)
Dec 27, 2002 7.580 7.612 7.547 7.612 18,055 +0.07(+0.87%)
Dec 26, 2002 7.573 7.612 7.547 7.547 3,186 -0.03(-0.35%)
Dec 24, 2002 7.593 7.593 7.573 7.573 910 +0.05(+0.61%)
Dec 23, 2002 7.481 7.593 7.481 7.527 48,703 -0.01(-0.09%)
Dec 20, 2002 7.283 7.547 7.276 7.533 56,744 +0.23(+3.16%)
Dec 19, 2002 7.296 7.316 7.250 7.303 42,938 +0.01(+0.09%)
Dec 18, 2002 7.243 7.329 7.243 7.296 42,482 +0.01(+0.18%)
Dec 17, 2002 7.316 7.322 7.283 7.283 63,724 -0.07(-0.90%)
Dec 16, 2002 7.329 7.415 7.309 7.349 8,496 +0.07(+0.90%)
Dec 13, 2002 7.250 7.296 7.184 7.283 15,020 +0.03(+0.45%)
Dec 12, 2002 7.085 7.250 7.052 7.250 27,917 +0.16(+2.33%)
Dec 11, 2002 7.184 7.184 7.019 7.085 55,227 -0.08(-1.10%)
Dec 10, 2002 7.039 7.184 7.032 7.164 9,406 +0.14(+1.97%)
Dec 09, 2002 7.085 7.085 6.920 7.026 46,579 -0.11(-1.48%)
Dec 06, 2002 7.217 7.283 7.085 7.131 22,606 -0.09(-1.19%)
Dec 05, 2002 6.920 7.250 6.920 7.217 113,338 +0.34(+4.88%)
Dec 04, 2002 6.703 6.920 6.703 6.881 66,303 +0.16(+2.35%)
Dec 03, 2002 7.105 7.105 6.723 6.723 60,082 -0.38(-5.29%)
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.