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 )

356.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
May 30, 2003 9.233 9.253 8.904 9.186 46,018 +0.01(+0.07%)
May 29, 2003 8.763 9.199 8.763 9.179 55,698 +0.38(+4.35%)
May 28, 2003 8.696 8.803 8.595 8.796 23,679 +0.15(+1.79%)
May 27, 2003 8.696 8.729 8.602 8.642 36,487 -0.12(-1.38%)
May 23, 2003 8.689 8.763 8.649 8.763 47,209 +0.07(+0.85%)
May 22, 2003 8.561 8.837 8.447 8.689 122,715 -0.14(-1.60%)
May 21, 2003 8.763 8.857 8.763 8.830 31,870 +0.10(+1.15%)
May 20, 2003 8.796 8.796 8.729 8.729 35,295 +0.00(+0.00%)
May 19, 2003 9.132 9.132 8.729 8.729 28,593 -0.46(-5.04%)
May 16, 2003 9.239 9.239 9.119 9.192 10,722 +0.02(+0.22%)
May 15, 2003 9.320 9.320 9.172 9.172 73,718 -0.15(-1.58%)
May 14, 2003 9.320 9.320 9.320 9.320 446 +0.07(+0.73%)
May 13, 2003 9.145 9.266 9.132 9.253 61,804 +0.11(+1.17%)
May 12, 2003 9.119 9.166 9.119 9.145 4,914 +0.08(+0.89%)
May 09, 2003 8.796 9.065 8.796 9.065 168,585 +0.27(+3.05%)
May 08, 2003 8.709 8.803 8.669 8.796 158,458 +0.07(+0.77%)
May 07, 2003 8.810 8.810 8.716 8.729 89,505 -0.09(-1.07%)
May 06, 2003 8.575 8.897 8.561 8.823 221,007 +0.30(+3.46%)
May 05, 2003 8.494 8.528 8.481 8.528 20,105 +0.07(+0.79%)
May 02, 2003 8.461 8.481 8.407 8.461 66,570 -0.14(-1.64%)
Apr 30, 2003 8.662 8.709 8.595 8.602 60,315 -0.03(-0.31%)
Apr 29, 2003 8.595 8.662 8.588 8.628 53,464 +0.07(+0.78%)
Apr 28, 2003 8.494 8.595 8.474 8.561 108,269 +0.11(+1.27%)
Apr 25, 2003 8.447 8.461 8.447 8.454 118,545 -0.01(-0.08%)
Apr 24, 2003 8.528 8.561 8.427 8.461 214,901 -0.20(-2.33%)
Apr 23, 2003 8.058 8.696 8.058 8.662 208,497 +0.68(+8.59%)
Apr 22, 2003 7.977 7.990 7.950 7.977 10,424 +0.02(+0.25%)
Apr 21, 2003 7.957 7.957 7.957 7.957 446 +0.03(+0.42%)
Apr 17, 2003 7.749 7.957 7.749 7.923 29,040 +0.20(+2.61%)
Apr 16, 2003 7.755 7.789 7.722 7.722 33,061 +0.02(+0.26%)
Apr 15, 2003 7.554 7.843 7.554 7.702 141,480 +0.24(+3.24%)
Apr 14, 2003 7.406 7.500 7.406 7.460 1,638 +0.03(+0.45%)
Apr 11, 2003 7.487 7.487 7.426 7.426 4,318 -0.03(-0.36%)
Apr 10, 2003 7.400 7.453 7.379 7.453 125,396 +0.05(+0.73%)
Apr 09, 2003 7.823 7.823 7.386 7.400 17,871 -0.39(-5.00%)
Apr 08, 2003 7.722 7.890 7.722 7.789 28,296 +0.08(+1.05%)
Apr 07, 2003 7.890 7.890 7.655 7.708 123,311 +0.13(+1.77%)
Apr 04, 2003 7.668 7.668 7.420 7.574 119,141 -0.13(-1.66%)
Apr 03, 2003 7.655 7.702 7.655 7.702 63,591 -0.06(-0.78%)
Apr 02, 2003 7.802 7.823 7.762 7.762 15,637 -0.05(-0.69%)
Apr 01, 2003 7.554 7.923 7.554 7.816 114,971 +0.33(+4.39%)
Mar 31, 2003 7.386 7.487 7.359 7.487 222,794 +0.09(+1.27%)
Mar 28, 2003 7.332 7.420 7.319 7.393 33,955 +0.07(+1.01%)
Mar 27, 2003 7.406 7.440 7.319 7.319 14,743 -0.07(-0.91%)
Mar 26, 2003 7.453 7.453 7.386 7.386 1,042 -0.09(-1.26%)
Mar 25, 2003 7.655 7.668 7.420 7.480 12,212 -0.26(-3.30%)
Mar 24, 2003 7.655 7.782 7.655 7.735 5,808 +0.11(+1.50%)
Mar 21, 2003 7.561 7.769 7.561 7.621 52,422 -0.01(-0.09%)
Mar 20, 2003 7.433 7.702 7.433 7.628 39,316 +0.19(+2.62%)
Mar 19, 2003 7.285 7.574 7.279 7.433 165,457 +0.05(+0.73%)
Mar 18, 2003 7.319 7.386 7.252 7.379 115,269 +0.13(+1.76%)
Mar 17, 2003 7.071 7.306 7.071 7.252 73,569 +0.13(+1.79%)
Mar 14, 2003 7.373 7.373 7.091 7.124 163,224 -0.19(-2.66%)
Mar 13, 2003 7.386 7.406 7.232 7.319 88,760 -0.01(-0.18%)
Mar 12, 2003 7.319 7.420 7.299 7.332 15,041 +0.05(+0.74%)
Mar 11, 2003 7.292 7.420 7.265 7.279 33,359 +0.03(+0.37%)
Mar 10, 2003 7.285 7.306 7.151 7.252 105,440 +0.01(+0.09%)
Mar 07, 2003 7.118 7.252 7.118 7.245 40,061 +0.15(+2.18%)
Mar 06, 2003 6.903 7.091 6.903 7.091 75,357 +0.17(+2.42%)
Mar 05, 2003 6.916 6.977 6.715 6.923 304,257 +0.01(+0.19%)
Mar 04, 2003 6.943 6.943 6.842 6.909 46,167 -0.03(-0.48%)
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.