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 )

348.58 +1.43 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 7.125 7.152 7.064 7.138 40,206 +0.03(+0.38%)
Jan 30, 2003 6.836 7.125 6.836 7.111 125,087 +0.33(+4.85%)
Jan 29, 2003 6.688 6.816 6.682 6.782 171,102 +0.13(+2.02%)
Jan 28, 2003 6.729 6.749 6.615 6.648 94,262 -0.01(-0.20%)
Jan 27, 2003 6.668 6.836 6.594 6.662 17,869 -0.03(-0.50%)
Jan 24, 2003 7.051 7.051 6.675 6.695 72,967 -0.29(-4.13%)
Jan 23, 2003 7.219 7.219 6.883 6.984 15,487 -0.17(-2.35%)
Jan 22, 2003 7.360 7.387 7.152 7.152 28,442 -0.21(-2.83%)
Jan 21, 2003 7.575 7.575 7.360 7.360 82,349 -0.19(-2.58%)
Jan 17, 2003 7.488 7.555 7.420 7.555 33,654 +0.03(+0.45%)
Jan 16, 2003 7.622 7.622 7.488 7.521 136,107 -0.07(-0.88%)
Jan 15, 2003 7.588 7.682 7.521 7.588 366,179 -0.03(-0.35%)
Jan 14, 2003 7.723 7.723 7.588 7.615 257,025 -0.13(-1.73%)
Jan 13, 2003 7.723 7.776 7.723 7.749 25,613 +0.06(+0.79%)
Jan 10, 2003 8.058 8.065 7.689 7.689 209,819 -0.37(-4.58%)
Jan 09, 2003 8.260 8.428 8.058 8.058 214,585 -0.17(-2.04%)
Jan 08, 2003 8.179 8.246 8.179 8.226 46,014 +0.03(+0.41%)
Jan 07, 2003 8.226 8.300 8.058 8.193 99,772 -0.07(-0.89%)
Jan 06, 2003 8.293 8.361 8.226 8.267 153,977 -0.03(-0.32%)
Jan 03, 2003 7.857 8.293 7.723 8.293 40,951 +0.33(+4.13%)
Jan 02, 2003 7.884 7.964 7.850 7.964 16,231 +0.07(+0.94%)
Dec 31, 2002 7.729 7.890 7.521 7.890 62,394 +0.13(+1.73%)
Dec 30, 2002 7.790 7.790 7.723 7.756 5,658 +0.00(+0.00%)
Dec 27, 2002 7.723 7.756 7.689 7.756 17,720 +0.07(+0.87%)
Dec 26, 2002 7.716 7.756 7.689 7.689 3,127 -0.03(-0.35%)
Dec 24, 2002 7.736 7.736 7.716 7.716 893 +0.05(+0.61%)
Dec 23, 2002 7.622 7.736 7.622 7.669 47,801 -0.01(-0.09%)
Dec 20, 2002 7.420 7.689 7.414 7.676 55,693 +0.24(+3.16%)
Dec 19, 2002 7.434 7.454 7.387 7.441 42,142 +0.01(+0.09%)
Dec 18, 2002 7.380 7.467 7.380 7.434 41,695 +0.01(+0.18%)
Dec 17, 2002 7.454 7.461 7.420 7.420 62,543 -0.07(-0.90%)
Dec 16, 2002 7.467 7.555 7.447 7.488 8,339 +0.07(+0.90%)
Dec 13, 2002 7.387 7.434 7.320 7.420 14,742 +0.03(+0.45%)
Dec 12, 2002 7.219 7.387 7.185 7.387 27,400 +0.17(+2.33%)
Dec 11, 2002 7.320 7.320 7.152 7.219 54,204 -0.08(-1.10%)
Dec 10, 2002 7.172 7.320 7.165 7.300 9,232 +0.14(+1.97%)
Dec 09, 2002 7.219 7.219 7.051 7.158 45,716 -0.11(-1.48%)
Dec 06, 2002 7.353 7.420 7.219 7.266 22,188 -0.09(-1.19%)
Dec 05, 2002 7.051 7.387 7.051 7.353 111,238 +0.34(+4.89%)
Dec 04, 2002 6.829 7.051 6.829 7.011 65,075 +0.16(+2.35%)
Dec 03, 2002 7.239 7.239 6.850 6.850 58,969 -0.38(-5.29%)
Dec 02, 2002 7.118 7.360 7.118 7.232 150,105 +0.13(+1.80%)
Nov 29, 2002 7.185 7.185 7.105 7.105 42,440 +0.20(+2.92%)
Nov 27, 2002 7.185 7.185 6.816 6.903 62,097 -0.21(-3.02%)
Nov 26, 2002 7.488 7.488 7.085 7.118 50,928 -0.29(-3.90%)
Nov 25, 2002 7.387 7.575 7.353 7.407 145,340 +0.05(+0.73%)
Nov 22, 2002 7.138 7.353 7.118 7.353 184,355 +0.19(+2.72%)
Nov 21, 2002 6.917 7.205 6.809 7.158 118,833 +0.28(+4.00%)
Nov 20, 2002 6.715 6.883 6.615 6.883 74,605 +0.24(+3.54%)
Nov 19, 2002 6.547 6.695 6.541 6.648 231,412 +0.10(+1.54%)
Nov 18, 2002 6.816 6.816 6.380 6.547 854,170 -0.24(-3.47%)
Nov 15, 2002 6.850 6.856 6.782 6.782 36,781 -0.13(-1.94%)
Nov 14, 2002 7.219 7.253 6.910 6.917 59,863 -0.26(-3.56%)
Nov 13, 2002 7.373 7.373 7.152 7.172 111,834 -0.20(-2.73%)
Nov 12, 2002 7.367 7.380 7.353 7.373 15,338 -0.01(-0.18%)
Nov 11, 2002 7.387 7.420 7.353 7.387 152,934 +0.00(+0.00%)
Nov 08, 2002 7.508 7.508 7.286 7.387 331,780 -0.12(-1.61%)
Nov 07, 2002 7.541 7.541 7.508 7.508 744 -0.03(-0.45%)
Nov 06, 2002 7.696 7.696 7.501 7.541 104,537 -0.15(-2.01%)
Nov 05, 2002 7.830 7.911 7.689 7.696 40,504 -0.11(-1.46%)
Nov 04, 2002 7.823 8.125 7.810 7.810 108,111 +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.