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 )

343.38 -1.12 (-0.32%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 1, 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 (%)
Jun 28, 2002 8.361 8.676 8.361 8.663 116,897 +0.37(+4.45%)
Jun 27, 2002 7.991 8.562 7.991 8.293 285,914 +0.34(+4.22%)
Jun 26, 2002 7.843 8.125 7.783 7.958 142,361 +0.09(+1.20%)
Jun 25, 2002 8.092 8.092 7.796 7.864 103,793 -1.03(-11.62%)
Jun 21, 2002 8.965 8.965 8.898 8.898 13,849 -0.19(-2.07%)
Jun 20, 2002 9.287 9.368 9.072 9.086 93,071 -0.20(-2.17%)
Jun 19, 2002 9.079 9.388 9.079 9.287 221,137 +0.16(+1.77%)
Jun 18, 2002 8.998 9.126 8.938 9.126 77,137 +0.16(+1.80%)
Jun 17, 2002 8.797 8.998 8.663 8.965 41,547 -0.01(-0.15%)
Jun 14, 2002 9.200 9.200 8.730 8.978 159,338 -0.41(-4.36%)
Jun 12, 2002 9.589 9.589 9.301 9.388 88,008 -0.24(-2.51%)
Jun 11, 2002 9.670 9.683 9.576 9.630 28,889 +0.00(+0.00%)
Jun 10, 2002 9.636 9.650 9.630 9.630 11,913 +0.06(+0.63%)
Jun 07, 2002 9.905 9.905 9.368 9.569 314,357 -0.36(-3.65%)
Jun 06, 2002 10.11 10.17 9.871 9.932 47,950 -0.12(-1.20%)
Jun 05, 2002 10.01 10.06 10.01 10.05 97,836 -0.15(-1.51%)
May 31, 2002 10.38 10.38 10.01 10.21 162,911 -0.27(-2.56%)
May 28, 2002 10.17 10.51 10.17 10.48 172,889 +0.30(+2.97%)
May 27, 2002 9.865 10.19 9.818 10.17 75,797 +0.00(+0.00%)
May 24, 2002 9.865 10.19 9.818 10.17 75,797 -0.67(-6.19%)
May 23, 2002 11.03 11.01 10.54 10.85 388,516 -0.12(-1.10%)
May 22, 2002 11.15 11.21 10.97 10.97 34,250 -0.15(-1.33%)
May 21, 2002 10.91 11.16 10.81 11.11 229,327 +0.23(+2.16%)
May 20, 2002 11.03 11.11 10.88 10.88 160,380 -0.13(-1.22%)
May 17, 2002 11.05 11.07 11.01 11.01 138,341 -0.03(-0.30%)
May 16, 2002 10.98 11.08 10.95 11.05 151,594 +0.10(+0.92%)
May 15, 2002 11.08 11.08 10.95 10.95 11,913 -0.10(-0.91%)
May 14, 2002 10.91 11.07 10.91 11.05 57,927 +0.17(+1.54%)
May 13, 2002 10.81 10.91 10.81 10.88 268,045 +0.12(+1.12%)
May 10, 2002 10.74 10.76 10.68 10.76 580,913 +0.02(+0.19%)
May 09, 2002 10.48 10.74 10.48 10.74 25,687,670 +0.20(+1.91%)
May 08, 2002 10.78 10.88 10.41 10.54 136,703 -0.28(-2.55%)
May 07, 2002 11.08 11.08 10.80 10.81 24,421 -0.17(-1.53%)
May 06, 2002 11.01 11.01 10.78 10.98 20,550 -0.02(-0.18%)
May 03, 2002 11.15 11.15 10.48 11.00 225,306 -0.18(-1.62%)
May 02, 2002 11.21 11.23 11.01 11.18 24,570 -0.03(-0.30%)
May 01, 2002 11.30 11.42 11.21 11.21 173,633 -0.13(-1.18%)
Apr 30, 2002 11.18 11.38 11.18 11.35 39,611 +0.10(+0.90%)
Apr 29, 2002 11.25 11.25 11.25 11.25 2,978 +0.07(+0.60%)
Apr 26, 2002 11.40 11.42 11.18 11.18 104,537 -0.25(-2.17%)
Apr 25, 2002 11.45 11.45 11.43 11.43 5,807 -0.02(-0.18%)
Apr 24, 2002 11.42 11.45 11.25 11.45 129,555 -0.11(-0.93%)
Apr 23, 2002 11.32 11.65 11.32 11.56 25,762 +0.15(+1.29%)
Apr 22, 2002 11.23 11.42 11.18 11.41 137,447 +0.21(+1.86%)
Apr 19, 2002 10.93 11.20 10.88 11.20 180,185 +0.27(+2.46%)
Apr 18, 2002 11.75 11.75 10.93 10.93 170,655 -0.55(-4.79%)
Apr 17, 2002 10.88 11.55 10.87 11.48 152,487 +0.68(+6.28%)
Apr 16, 2002 10.64 10.85 10.64 10.80 331,333 +0.05(+0.50%)
Apr 15, 2002 10.71 10.78 10.71 10.75 105,728 +0.17(+1.65%)
Apr 12, 2002 10.54 10.78 10.54 10.58 167,379 +0.03(+0.32%)
Apr 11, 2002 10.71 10.71 10.48 10.54 212,947 -0.10(-0.95%)
Apr 10, 2002 10.06 10.85 10.06 10.64 714,489 +0.64(+6.38%)
Apr 09, 2002 9.939 10.07 9.939 10.01 107,069 +0.13(+1.36%)
Apr 08, 2002 9.771 10.02 9.737 9.871 89,497 +0.15(+1.59%)
Apr 05, 2002 10.01 10.04 9.704 9.717 130,746 -0.34(-3.40%)
Apr 04, 2002 10.14 10.14 10.03 10.06 88,008 -0.04(-0.40%)
Apr 03, 2002 10.21 10.21 10.07 10.10 86,072 -0.11(-1.05%)
Apr 02, 2002 10.22 10.31 10.14 10.21 125,832 -0.17(-1.68%)
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.