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 )

290.58 -0.35 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 30, 2002 6.836 6.893 6.825 6.876 16,176 +0.04(+0.58%)
Aug 29, 2002 7.109 7.223 6.768 6.836 114,993 -0.27(-3.84%)
Aug 28, 2002 7.223 7.223 7.081 7.109 35,869 -0.06(-0.79%)
Aug 27, 2002 6.938 7.211 6.938 7.166 23,033 +0.28(+4.13%)
Aug 26, 2002 6.768 6.916 6.751 6.882 90,904 +0.09(+1.26%)
Aug 23, 2002 6.882 6.882 6.711 6.796 143,126 -0.14(-2.05%)
Aug 22, 2002 7.132 7.132 6.882 6.938 32,880 -0.14(-2.01%)
Aug 21, 2002 7.126 7.155 7.081 7.081 84,223 -0.03(-0.40%)
Aug 20, 2002 7.109 7.109 7.109 7.109 8,791 +0.11(+1.63%)
Aug 16, 2002 6.910 7.024 6.865 6.995 12,202,668 +0.11(+1.57%)
Aug 15, 2002 7.138 7.138 6.683 6.887 38,682,808 -0.25(-3.51%)
Aug 14, 2002 7.422 7.484 7.194 7.138 46,946 -0.32(-4.34%)
Aug 13, 2002 7.308 7.621 7.308 7.462 77,717 +0.16(+2.26%)
Aug 12, 2002 7.308 7.308 7.280 7.297 31,825 +0.23(+3.30%)
Aug 07, 2002 6.938 7.064 6.825 7.064 146,291 +0.30(+4.46%)
Aug 06, 2002 6.739 6.796 6.711 6.762 130,114 +0.11(+1.62%)
Aug 05, 2002 6.938 6.938 6.648 6.654 225,942 -0.34(-4.88%)
Aug 02, 2002 6.927 7.081 6.768 6.995 138,027 +0.07(+0.99%)
Aug 01, 2002 7.308 7.325 6.796 6.927 294,165 -0.52(-7.02%)
Jul 31, 2002 7.615 7.615 7.393 7.450 20,923 -0.18(-2.38%)
Jul 30, 2002 7.337 7.809 7.337 7.632 120,971 +0.24(+3.23%)
Jul 29, 2002 7.678 7.678 7.393 7.393 85,805 -0.03(-0.38%)
Jul 26, 2002 7.689 7.701 7.422 7.422 44,661 -0.28(-3.69%)
Jul 25, 2002 7.706 7.877 7.706 7.706 333,199 +0.00(+0.00%)
Jul 24, 2002 8.076 8.076 7.706 7.706 145,412 -0.43(-5.24%)
Jul 23, 2002 8.036 8.167 8.019 8.133 84,398 +0.10(+1.20%)
Jul 22, 2002 7.985 8.047 7.974 8.036 19,868 -0.01(-0.07%)
Jul 19, 2002 8.019 8.076 8.019 8.042 84,398 -0.06(-0.77%)
Jul 17, 2002 7.706 8.156 7.706 8.104 47,826 +0.20(+2.52%)
Jul 12, 2002 8.042 8.053 7.877 7.905 70,156 -0.14(-1.77%)
Jul 11, 2002 8.247 8.247 7.962 8.047 86,684 -0.26(-3.08%)
Jul 10, 2002 8.474 8.474 8.303 8.303 251,438 -0.12(-1.42%)
Jul 09, 2002 8.161 8.423 8.150 8.423 212,403 +0.26(+3.21%)
Jul 08, 2002 8.019 8.190 8.019 8.161 55,386 +0.20(+2.50%)
Jul 05, 2002 7.752 7.962 7.752 7.962 11,604 +0.23(+2.94%)
Jul 04, 2002 7.507 7.763 7.507 7.735 18,110 +0.00(+0.00%)
Jul 03, 2002 7.507 7.763 7.507 7.735 18,110 +0.27(+3.58%)
Jul 02, 2002 7.479 7.695 7.393 7.467 135,741 +0.02(+0.23%)
Jul 01, 2002 7.393 7.524 7.393 7.450 45,012 +0.11(+1.55%)
Jun 28, 2002 7.081 7.348 7.081 7.337 138,027 +0.31(+4.45%)
Jun 27, 2002 6.768 7.251 6.768 7.024 337,595 +0.28(+4.22%)
Jun 26, 2002 6.643 6.882 6.592 6.739 168,094 +0.08(+1.20%)
Jun 25, 2002 6.853 6.853 6.603 6.660 122,554 -0.88(-11.62%)
Jun 21, 2002 7.593 7.593 7.536 7.536 16,352 -0.16(-2.07%)
Jun 20, 2002 7.866 7.934 7.684 7.695 109,894 -0.17(-2.17%)
Jun 19, 2002 7.689 7.951 7.689 7.866 261,108 +0.14(+1.77%)
Jun 18, 2002 7.621 7.729 7.570 7.729 91,080 +0.14(+1.80%)
Jun 17, 2002 7.450 7.621 7.337 7.593 49,056 -0.01(-0.15%)
Jun 14, 2002 7.792 7.792 7.393 7.604 188,139 -0.35(-4.36%)
Jun 12, 2002 8.121 8.121 7.877 7.951 103,916 -0.20(-2.51%)
Jun 11, 2002 8.190 8.201 8.110 8.156 34,111 +0.00(+0.00%)
Jun 10, 2002 8.161 8.173 8.156 8.156 14,066 +0.05(+0.63%)
Jun 07, 2002 8.389 8.389 7.934 8.104 371,179 -0.31(-3.65%)
Jun 06, 2002 8.559 8.616 8.360 8.411 56,617 -0.10(-1.20%)
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.