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 )

354.35 +6.64 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2002 7.729 7.890 7.520 7.890 62,400 +0.13(+1.73%)
Dec 30, 2002 7.789 7.789 7.722 7.755 5,659 +0.00(+0.00%)
Dec 27, 2002 7.722 7.755 7.688 7.755 17,722 +0.07(+0.87%)
Dec 26, 2002 7.715 7.755 7.688 7.688 3,127 -0.03(-0.35%)
Dec 24, 2002 7.735 7.735 7.715 7.715 893 +0.05(+0.61%)
Dec 23, 2002 7.621 7.735 7.621 7.668 47,805 -0.01(-0.09%)
Dec 20, 2002 7.420 7.688 7.413 7.675 55,698 +0.24(+3.16%)
Dec 19, 2002 7.433 7.453 7.386 7.440 42,146 +0.01(+0.09%)
Dec 18, 2002 7.379 7.467 7.379 7.433 41,699 +0.01(+0.18%)
Dec 17, 2002 7.453 7.460 7.420 7.420 62,549 -0.07(-0.90%)
Dec 16, 2002 7.467 7.554 7.447 7.487 8,339 +0.07(+0.91%)
Dec 13, 2002 7.386 7.433 7.319 7.420 14,743 +0.03(+0.45%)
Dec 12, 2002 7.218 7.386 7.185 7.386 27,402 +0.17(+2.33%)
Dec 11, 2002 7.319 7.319 7.151 7.218 54,209 -0.08(-1.10%)
Dec 10, 2002 7.171 7.319 7.165 7.299 9,233 +0.14(+1.97%)
Dec 09, 2002 7.218 7.218 7.050 7.158 45,720 -0.11(-1.48%)
Dec 06, 2002 7.353 7.420 7.218 7.265 22,190 -0.09(-1.19%)
Dec 05, 2002 7.050 7.386 7.050 7.353 111,248 +0.34(+4.89%)
Dec 04, 2002 6.829 7.050 6.829 7.010 65,081 +0.16(+2.35%)
Dec 03, 2002 7.238 7.238 6.849 6.849 58,975 -0.38(-5.29%)
Dec 02, 2002 7.118 7.359 7.118 7.232 150,118 +0.13(+1.80%)
Nov 29, 2002 7.185 7.185 7.104 7.104 42,444 +0.20(+2.92%)
Nov 27, 2002 7.185 7.185 6.815 6.903 62,102 -0.21(-3.02%)
Nov 26, 2002 7.487 7.487 7.084 7.118 50,933 -0.29(-3.90%)
Nov 25, 2002 7.386 7.574 7.353 7.406 145,352 +0.05(+0.73%)
Nov 22, 2002 7.138 7.353 7.118 7.353 184,371 +0.19(+2.72%)
Nov 21, 2002 6.916 7.205 6.809 7.158 118,843 +0.28(+4.00%)
Nov 20, 2002 6.715 6.883 6.614 6.883 74,612 +0.24(+3.54%)
Nov 19, 2002 6.547 6.695 6.540 6.648 231,432 +0.10(+1.54%)
Nov 18, 2002 6.815 6.815 6.379 6.547 854,245 -0.24(-3.47%)
Nov 15, 2002 6.849 6.856 6.782 6.782 36,784 -0.13(-1.94%)
Nov 14, 2002 7.218 7.252 6.909 6.916 59,868 -0.26(-3.56%)
Nov 13, 2002 7.373 7.373 7.151 7.171 111,844 -0.20(-2.73%)
Nov 12, 2002 7.366 7.379 7.353 7.373 15,339 -0.01(-0.18%)
Nov 11, 2002 7.386 7.420 7.353 7.386 152,948 +0.00(+0.00%)
Nov 08, 2002 7.507 7.507 7.285 7.386 331,809 -0.12(-1.61%)
Nov 07, 2002 7.541 7.541 7.507 7.507 744 -0.03(-0.45%)
Nov 06, 2002 7.695 7.695 7.500 7.541 104,546 -0.15(-2.01%)
Nov 05, 2002 7.829 7.910 7.688 7.695 40,508 -0.11(-1.46%)
Nov 04, 2002 7.823 8.125 7.809 7.809 108,121 +0.05(+0.69%)
Nov 01, 2002 7.386 7.755 7.386 7.755 142,225 +0.36(+4.90%)
Oct 31, 2002 7.319 7.393 7.319 7.393 633,684 +0.07(+1.01%)
Oct 30, 2002 7.353 7.386 7.218 7.319 95,164 +0.01(+0.09%)
Oct 29, 2002 7.373 7.373 7.252 7.312 15,041 -0.06(-0.82%)
Oct 28, 2002 7.373 7.420 7.326 7.373 47,805 +0.01(+0.18%)
Oct 25, 2002 7.554 7.554 7.353 7.359 44,975 -0.19(-2.58%)
Oct 24, 2002 7.386 7.554 7.386 7.554 49,592 +0.20(+2.74%)
Oct 23, 2002 7.379 7.379 7.285 7.353 104,100 -0.03(-0.36%)
Oct 22, 2002 7.520 7.520 7.373 7.379 12,658 -0.07(-0.99%)
Oct 21, 2002 7.433 7.453 7.433 7.453 76,399 -0.03(-0.45%)
Oct 18, 2002 7.554 7.554 7.453 7.487 30,678 -0.10(-1.33%)
Oct 17, 2002 7.520 7.588 7.520 7.588 77,144 +0.13(+1.80%)
Oct 16, 2002 7.386 7.554 7.386 7.453 33,061 +0.13(+1.83%)
Oct 15, 2002 7.218 7.353 7.205 7.319 64,336 +0.17(+2.35%)
Oct 14, 2002 6.883 7.151 6.849 7.151 43,784 -0.12(-1.66%)
Oct 11, 2002 7.104 7.285 7.104 7.272 8,935 +0.20(+2.85%)
Oct 10, 2002 7.071 7.071 7.071 7.071 0 +0.00(+0.00%)
Oct 09, 2002 7.017 7.084 7.017 7.071 47,209 +0.09(+1.25%)
Oct 08, 2002 7.285 7.386 6.983 6.983 91,292 -0.30(-4.15%)
Oct 07, 2002 7.319 7.319 7.218 7.285 3,276 -0.05(-0.73%)
Oct 04, 2002 7.487 7.574 7.339 7.339 47,656 -0.08(-1.09%)
Oct 03, 2002 7.420 7.420 7.420 7.420 12,063 +0.07(+0.91%)
Oct 02, 2002 7.339 7.353 7.319 7.353 2,978 +0.07(+0.92%)
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.