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 (%)
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%)
Mar 03, 2003 6.916 6.943 6.916 6.943 23,977 +0.13(+1.87%)
Feb 28, 2003 6.782 6.815 6.715 6.815 36,636 +0.08(+1.20%)
Feb 27, 2003 6.916 6.950 6.715 6.735 65,230 -0.15(-2.15%)
Feb 26, 2003 6.883 6.889 6.789 6.883 132,842 -0.07(-0.97%)
Feb 25, 2003 6.983 7.017 6.681 6.950 39,614 -0.07(-1.05%)
Feb 24, 2003 7.030 7.077 7.003 7.024 27,700 -0.06(-0.85%)
Feb 21, 2003 7.151 7.238 6.956 7.084 53,762 -0.05(-0.75%)
Feb 20, 2003 7.185 7.285 7.050 7.138 151,458 +0.02(+0.28%)
Feb 19, 2003 7.198 7.312 7.077 7.118 138,502 -0.01(-0.19%)
Feb 18, 2003 7.097 7.151 7.050 7.131 137,012 +0.05(+0.66%)
Feb 14, 2003 7.104 7.165 6.923 7.084 43,486 -0.01(-0.09%)
Feb 13, 2003 7.285 7.285 6.983 7.091 93,824 -0.16(-2.22%)
Feb 12, 2003 7.353 7.386 7.185 7.252 158,607 -0.07(-1.01%)
Feb 11, 2003 7.386 7.494 7.312 7.326 163,819 -0.22(-2.94%)
Feb 10, 2003 7.353 7.547 7.319 7.547 111,248 +0.19(+2.65%)
Feb 07, 2003 7.292 7.353 7.191 7.353 81,909 +0.07(+0.92%)
Feb 06, 2003 7.400 7.400 7.285 7.285 8,488 -0.13(-1.81%)
Feb 05, 2003 7.386 7.514 7.386 7.420 151,309 +0.04(+0.55%)
Feb 04, 2003 7.319 7.386 7.272 7.379 65,081 +0.13(+1.76%)
Feb 03, 2003 7.185 7.386 7.178 7.252 180,350 +0.11(+1.60%)
Jan 31, 2003 7.124 7.151 7.064 7.138 40,210 +0.03(+0.38%)
Jan 30, 2003 6.836 7.124 6.836 7.111 125,098 +0.33(+4.85%)
Jan 29, 2003 6.688 6.815 6.681 6.782 171,117 +0.13(+2.02%)
Jan 28, 2003 6.728 6.748 6.614 6.648 94,270 -0.01(-0.20%)
Jan 27, 2003 6.668 6.836 6.594 6.661 17,871 -0.03(-0.50%)
Jan 24, 2003 7.050 7.050 6.674 6.695 72,974 -0.29(-4.13%)
Jan 23, 2003 7.218 7.218 6.883 6.983 15,488 -0.17(-2.35%)
Jan 22, 2003 7.359 7.386 7.151 7.151 28,445 -0.21(-2.83%)
Jan 21, 2003 7.574 7.574 7.359 7.359 82,356 -0.19(-2.58%)
Jan 17, 2003 7.487 7.554 7.420 7.554 33,657 +0.03(+0.45%)
Jan 16, 2003 7.621 7.621 7.487 7.520 136,119 -0.07(-0.88%)
Jan 15, 2003 7.588 7.682 7.520 7.588 366,211 -0.03(-0.35%)
Jan 14, 2003 7.722 7.722 7.588 7.614 257,048 -0.13(-1.73%)
Jan 13, 2003 7.722 7.776 7.722 7.749 25,615 +0.06(+0.79%)
Jan 10, 2003 8.058 8.064 7.688 7.688 209,838 -0.37(-4.58%)
Jan 09, 2003 8.259 8.427 8.058 8.058 214,603 -0.17(-2.04%)
Jan 08, 2003 8.178 8.246 8.178 8.226 46,018 +0.03(+0.41%)
Jan 07, 2003 8.226 8.299 8.058 8.192 99,781 -0.07(-0.89%)
Jan 06, 2003 8.293 8.360 8.226 8.266 153,990 -0.03(-0.32%)
Jan 03, 2003 7.856 8.293 7.722 8.293 40,954 +0.33(+4.13%)
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.