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 )

354.35 +6.64 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2002 7.320 7.394 7.320 7.394 633,629 +0.07(+1.01%)
Oct 30, 2002 7.353 7.387 7.219 7.320 95,156 +0.01(+0.09%)
Oct 29, 2002 7.373 7.373 7.253 7.313 15,040 -0.06(-0.82%)
Oct 28, 2002 7.373 7.420 7.326 7.373 47,801 +0.01(+0.18%)
Oct 25, 2002 7.555 7.555 7.353 7.360 44,972 -0.19(-2.58%)
Oct 24, 2002 7.387 7.555 7.387 7.555 49,588 +0.20(+2.74%)
Oct 23, 2002 7.380 7.380 7.286 7.353 104,090 -0.03(-0.36%)
Oct 22, 2002 7.521 7.521 7.373 7.380 12,657 -0.07(-0.99%)
Oct 21, 2002 7.434 7.454 7.434 7.454 76,392 -0.03(-0.45%)
Oct 18, 2002 7.555 7.555 7.454 7.488 30,676 -0.10(-1.33%)
Oct 17, 2002 7.521 7.588 7.521 7.588 77,137 +0.13(+1.80%)
Oct 16, 2002 7.387 7.555 7.387 7.454 33,058 +0.13(+1.83%)
Oct 15, 2002 7.219 7.353 7.205 7.320 64,330 +0.17(+2.35%)
Oct 14, 2002 6.883 7.152 6.850 7.152 43,780 -0.12(-1.66%)
Oct 11, 2002 7.105 7.286 7.105 7.273 8,934 +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 7.085 7.017 7.071 47,205 +0.09(+1.25%)
Oct 08, 2002 7.286 7.387 6.984 6.984 91,284 -0.30(-4.15%)
Oct 07, 2002 7.320 7.320 7.219 7.286 3,276 -0.05(-0.73%)
Oct 04, 2002 7.488 7.575 7.340 7.340 47,652 -0.08(-1.09%)
Oct 03, 2002 7.420 7.420 7.420 7.420 12,062 +0.07(+0.91%)
Oct 02, 2002 7.340 7.353 7.320 7.353 2,978 +0.07(+0.92%)
Oct 01, 2002 7.400 7.434 7.253 7.286 20,550 -0.10(-1.36%)
Sep 30, 2002 7.219 7.521 7.219 7.387 91,284 +0.24(+3.29%)
Sep 27, 2002 7.286 7.286 6.984 7.152 76,243 -0.18(-2.47%)
Sep 26, 2002 7.387 7.387 7.017 7.333 139,234 -0.03(-0.46%)
Sep 25, 2002 7.085 7.367 7.078 7.367 81,902 +0.35(+4.98%)
Sep 24, 2002 7.253 7.253 7.017 7.017 227,391 -0.38(-5.09%)
Sep 23, 2002 7.387 7.454 7.185 7.394 151,445 +0.02(+0.27%)
Sep 20, 2002 7.219 7.461 7.219 7.373 556,342 +0.24(+3.39%)
Sep 19, 2002 7.723 7.723 7.051 7.132 115,408 -0.52(-6.84%)
Sep 18, 2002 8.058 8.092 7.649 7.655 48,545 -0.37(-4.60%)
Sep 17, 2002 8.038 8.038 7.890 8.025 48,992 -0.01(-0.08%)
Sep 16, 2002 7.790 8.045 7.790 8.031 46,312 +0.30(+3.82%)
Sep 13, 2002 8.058 8.058 7.723 7.736 335,205 -0.38(-4.71%)
Sep 12, 2002 8.193 8.193 8.119 8.119 24,421 -0.08(-0.98%)
Sep 11, 2002 7.890 8.220 7.890 8.199 66,117 +0.04(+0.49%)
Sep 10, 2002 8.125 8.159 8.125 8.159 71,627 +0.03(+0.41%)
Sep 09, 2002 8.125 8.139 8.058 8.125 18,316 +0.02(+0.25%)
Sep 06, 2002 8.125 8.125 8.085 8.105 61,799 -0.08(-0.98%)
Sep 05, 2002 8.361 8.361 8.186 8.186 43,780 -0.28(-3.25%)
Sep 04, 2002 8.394 8.461 8.394 8.461 107,962 +0.06(+0.72%)
Sep 03, 2002 8.186 8.401 8.186 8.401 48,099 +0.28(+3.47%)
Aug 30, 2002 8.072 8.139 8.058 8.119 13,700 +0.05(+0.58%)
Aug 29, 2002 8.394 8.528 7.991 8.072 97,389 -0.32(-3.84%)
Aug 28, 2002 8.528 8.528 8.361 8.394 30,378 -0.07(-0.79%)
Aug 27, 2002 8.193 8.515 8.193 8.461 19,507 +0.34(+4.13%)
Aug 26, 2002 7.991 8.166 7.971 8.125 76,988 +0.10(+1.26%)
Aug 23, 2002 8.125 8.125 7.924 8.025 121,216 -0.17(-2.05%)
Aug 22, 2002 8.421 8.421 8.125 8.193 27,846 -0.17(-2.01%)
Aug 21, 2002 8.414 8.448 8.361 8.361 71,329 -0.03(-0.40%)
Aug 20, 2002 8.394 8.394 8.394 8.394 7,445 +0.13(+1.63%)
Aug 16, 2002 8.159 8.293 8.105 8.260 10,334,634 +0.13(+1.57%)
Aug 15, 2002 8.428 8.428 7.890 8.132 32,761,086 -0.30(-3.51%)
Aug 14, 2002 8.763 8.837 8.495 8.428 39,760 -0.38(-4.34%)
Aug 13, 2002 8.629 8.998 8.629 8.810 65,820 +0.19(+2.26%)
Aug 12, 2002 8.629 8.629 8.596 8.616 26,953 +0.28(+3.30%)
Aug 07, 2002 8.193 8.340 8.058 8.340 123,896 +0.36(+4.46%)
Aug 06, 2002 7.958 8.025 7.924 7.984 110,196 +0.13(+1.62%)
Aug 05, 2002 8.193 8.193 7.850 7.857 191,354 -0.40(-4.88%)
Aug 02, 2002 8.179 8.361 7.991 8.260 116,897 +0.08(+0.99%)
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.