Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

318.68 +1.68 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2002 10.19 10.51 10.19 10.38 12,359 +0.24(+2.38%)
Mar 29, 2002 9.737 10.14 9.737 10.14 107,218 +0.00(+0.00%)
Mar 28, 2002 9.737 10.14 9.737 10.14 107,218 +0.40(+4.14%)
Mar 27, 2002 9.469 9.737 9.469 9.737 36,186 +0.34(+3.57%)
Mar 26, 2002 10.07 10.07 9.401 9.401 54,353 -0.60(-6.04%)
Mar 25, 2002 10.11 10.17 9.818 10.01 129,406 -0.23(-2.29%)
Mar 22, 2002 9.905 10.34 9.905 10.24 81,604 +0.34(+3.39%)
Mar 21, 2002 9.939 9.939 9.838 9.905 108,111 -0.01(-0.14%)
Mar 20, 2002 9.972 9.992 9.918 9.918 7,445 -0.01(-0.14%)
Mar 19, 2002 9.771 10.13 9.657 9.932 269,236 +0.09(+0.96%)
Mar 18, 2002 10.27 10.27 9.737 9.838 52,268 -0.44(-4.25%)
Mar 15, 2002 10.22 10.27 10.22 10.27 6,254 +0.08(+0.79%)
Mar 14, 2002 10.21 10.21 10.17 10.19 74,903 -0.08(-0.78%)
Mar 13, 2002 10.41 10.41 10.27 10.27 8,637 -0.13(-1.29%)
Mar 12, 2002 10.52 10.52 10.41 10.41 35,888 -0.11(-1.02%)
Mar 11, 2002 10.48 10.61 10.48 10.52 61,650 +0.04(+0.38%)
Mar 08, 2002 10.41 10.48 10.34 10.48 59,863 +0.08(+0.77%)
Mar 07, 2002 10.17 10.55 10.17 10.40 27,534,204 +0.26(+2.52%)
Mar 06, 2002 10.11 10.17 10.07 10.14 15,784 +0.07(+0.67%)
Mar 05, 2002 9.905 10.24 9.905 10.07 164,550 +0.54(+5.63%)
Mar 04, 2002 9.066 9.536 9.032 9.536 103,941 +0.54(+5.97%)
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.