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 )

343.50 +6.90 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
Oct 01, 2002 7.400 7.433 7.252 7.285 20,551 -0.10(-1.36%)
Sep 30, 2002 7.218 7.520 7.218 7.386 91,292 +0.24(+3.29%)
Sep 27, 2002 7.285 7.285 6.983 7.151 76,250 -0.18(-2.47%)
Sep 26, 2002 7.386 7.386 7.017 7.332 139,246 -0.03(-0.46%)
Sep 25, 2002 7.084 7.366 7.077 7.366 81,909 +0.35(+4.98%)
Sep 24, 2002 7.252 7.252 7.017 7.017 227,411 -0.38(-5.09%)
Sep 23, 2002 7.386 7.453 7.185 7.393 151,458 +0.02(+0.27%)
Sep 20, 2002 7.218 7.460 7.218 7.373 556,391 +0.24(+3.39%)
Sep 19, 2002 7.722 7.722 7.050 7.131 115,418 -0.52(-6.84%)
Sep 18, 2002 8.058 8.091 7.648 7.655 48,550 -0.37(-4.60%)
Sep 17, 2002 8.037 8.037 7.890 8.024 48,996 -0.01(-0.08%)
Sep 16, 2002 7.789 8.044 7.789 8.031 46,316 +0.30(+3.82%)
Sep 13, 2002 8.058 8.058 7.722 7.735 335,234 -0.38(-4.71%)
Sep 12, 2002 8.192 8.192 8.118 8.118 24,424 -0.08(-0.98%)
Sep 11, 2002 7.890 8.219 7.890 8.199 66,123 +0.04(+0.49%)
Sep 10, 2002 8.125 8.158 8.125 8.158 71,633 +0.03(+0.41%)
Sep 09, 2002 8.125 8.138 8.058 8.125 18,318 +0.02(+0.25%)
Sep 06, 2002 8.125 8.125 8.085 8.105 61,804 -0.08(-0.98%)
Sep 05, 2002 8.360 8.360 8.185 8.185 43,784 -0.28(-3.25%)
Sep 04, 2002 8.393 8.461 8.393 8.461 107,972 +0.06(+0.72%)
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.