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 (%)
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%)
Sep 03, 2002 8.185 8.400 8.185 8.400 48,103 +0.28(+3.47%)
Aug 30, 2002 8.071 8.138 8.058 8.118 13,701 +0.05(+0.58%)
Aug 29, 2002 8.393 8.528 7.990 8.071 97,398 -0.32(-3.84%)
Aug 28, 2002 8.528 8.528 8.360 8.393 30,381 -0.07(-0.79%)
Aug 27, 2002 8.192 8.514 8.192 8.461 19,509 +0.34(+4.13%)
Aug 26, 2002 7.990 8.165 7.970 8.125 76,995 +0.10(+1.26%)
Aug 23, 2002 8.125 8.125 7.923 8.024 121,226 -0.17(-2.05%)
Aug 22, 2002 8.420 8.420 8.125 8.192 27,849 -0.17(-2.01%)
Aug 21, 2002 8.414 8.447 8.360 8.360 71,336 -0.03(-0.40%)
Aug 20, 2002 8.393 8.393 8.393 8.393 7,446 +0.13(+1.63%)
Aug 16, 2002 8.158 8.293 8.105 8.259 10,335,536 +0.13(+1.57%)
Aug 15, 2002 8.427 8.427 7.890 8.132 32,763,948 -0.30(-3.51%)
Aug 14, 2002 8.763 8.837 8.494 8.427 39,763 -0.38(-4.34%)
Aug 13, 2002 8.628 8.998 8.628 8.810 65,825 +0.19(+2.26%)
Aug 12, 2002 8.628 8.628 8.595 8.615 26,955 +0.28(+3.30%)
Aug 07, 2002 8.192 8.340 8.058 8.340 123,907 +0.36(+4.46%)
Aug 06, 2002 7.957 8.024 7.923 7.984 110,206 +0.13(+1.62%)
Aug 05, 2002 8.192 8.192 7.849 7.856 191,371 -0.40(-4.88%)
Aug 02, 2002 8.178 8.360 7.990 8.259 116,907 +0.08(+0.99%)
Aug 01, 2002 8.628 8.649 8.024 8.178 249,154 -0.62(-7.02%)
Jul 31, 2002 8.991 8.991 8.729 8.796 17,722 -0.21(-2.38%)
Jul 30, 2002 8.662 9.219 8.662 9.011 102,461 +0.28(+3.23%)
Jul 29, 2002 9.065 9.065 8.729 8.729 72,676 -0.03(-0.38%)
Jul 26, 2002 9.078 9.092 8.763 8.763 37,827 -0.34(-3.69%)
Jul 25, 2002 9.098 9.300 9.098 9.098 282,216 +0.00(+0.00%)
Jul 24, 2002 9.535 9.535 9.098 9.098 123,162 -0.50(-5.24%)
Jul 23, 2002 9.488 9.642 9.468 9.602 71,484 +0.11(+1.20%)
Jul 22, 2002 9.427 9.501 9.414 9.488 16,828 -0.01(-0.07%)
Jul 19, 2002 9.468 9.535 9.468 9.495 71,484 -0.07(-0.77%)
Jul 17, 2002 9.098 9.629 9.098 9.568 40,508 +0.24(+2.52%)
Jul 12, 2002 9.495 9.508 9.300 9.333 59,421 -0.17(-1.77%)
Jul 11, 2002 9.736 9.736 9.401 9.501 73,421 -0.30(-3.08%)
Jul 10, 2002 10.00 10.00 9.803 9.803 212,965 -0.14(-1.42%)
Jul 09, 2002 9.636 9.944 9.622 9.944 179,903 +0.31(+3.21%)
Jul 08, 2002 9.468 9.669 9.468 9.636 46,912 +0.24(+2.50%)
Jul 05, 2002 9.152 9.401 9.152 9.401 9,829 +0.27(+2.94%)
Jul 04, 2002 8.863 9.166 8.863 9.132 15,339 +0.00(+0.00%)
Jul 03, 2002 8.863 9.166 8.863 9.132 15,339 +0.32(+3.58%)
Jul 02, 2002 8.830 9.085 8.729 8.816 114,971 +0.02(+0.23%)
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.