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 )

307.63 -17.30 (-5.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2003 6.993 7.019 6.934 7.006 40,965 +0.03(+0.38%)
Jan 30, 2003 6.710 6.993 6.710 6.980 127,448 +0.32(+4.85%)
Jan 29, 2003 6.565 6.690 6.558 6.657 174,331 +0.13(+2.02%)
Jan 28, 2003 6.604 6.624 6.492 6.525 96,041 -0.01(-0.20%)
Jan 27, 2003 6.545 6.710 6.472 6.538 18,206 -0.03(-0.50%)
Jan 24, 2003 6.920 6.920 6.551 6.571 74,345 -0.28(-4.13%)
Jan 23, 2003 7.085 7.085 6.756 6.855 15,779 -0.16(-2.35%)
Jan 22, 2003 7.224 7.250 7.019 7.019 28,979 -0.20(-2.83%)
Jan 21, 2003 7.435 7.435 7.224 7.224 83,903 -0.19(-2.58%)
Jan 17, 2003 7.349 7.415 7.283 7.415 34,289 +0.03(+0.45%)
Jan 16, 2003 7.481 7.481 7.349 7.382 138,676 -0.07(-0.88%)
Jan 15, 2003 7.448 7.540 7.382 7.448 373,090 -0.03(-0.35%)
Jan 14, 2003 7.580 7.580 7.448 7.474 261,876 -0.13(-1.73%)
Jan 13, 2003 7.580 7.632 7.580 7.606 26,096 +0.06(+0.79%)
Jan 10, 2003 7.909 7.916 7.547 7.547 213,779 -0.36(-4.58%)
Jan 09, 2003 8.107 8.272 7.909 7.909 218,635 -0.16(-2.04%)
Jan 08, 2003 8.028 8.094 8.028 8.074 46,882 +0.03(+0.41%)
Jan 07, 2003 8.074 8.146 7.909 8.041 101,655 -0.07(-0.89%)
Jan 06, 2003 8.140 8.206 8.074 8.113 156,883 -0.03(-0.32%)
Jan 03, 2003 7.711 8.140 7.580 8.140 41,724 +0.32(+4.13%)
Jan 02, 2003 7.738 7.817 7.705 7.817 16,537 +0.07(+0.94%)
Dec 31, 2002 7.586 7.744 7.382 7.744 63,572 +0.13(+1.73%)
Dec 30, 2002 7.645 7.645 7.580 7.612 5,765 +0.00(+0.00%)
Dec 27, 2002 7.580 7.612 7.547 7.612 18,055 +0.07(+0.87%)
Dec 26, 2002 7.573 7.612 7.547 7.547 3,186 -0.03(-0.35%)
Dec 24, 2002 7.593 7.593 7.573 7.573 910 +0.05(+0.61%)
Dec 23, 2002 7.481 7.593 7.481 7.527 48,703 -0.01(-0.09%)
Dec 20, 2002 7.283 7.547 7.276 7.533 56,744 +0.23(+3.16%)
Dec 19, 2002 7.296 7.316 7.250 7.303 42,938 +0.01(+0.09%)
Dec 18, 2002 7.243 7.329 7.243 7.296 42,482 +0.01(+0.18%)
Dec 17, 2002 7.316 7.322 7.283 7.283 63,724 -0.07(-0.90%)
Dec 16, 2002 7.329 7.415 7.309 7.349 8,496 +0.07(+0.90%)
Dec 13, 2002 7.250 7.296 7.184 7.283 15,020 +0.03(+0.45%)
Dec 12, 2002 7.085 7.250 7.052 7.250 27,917 +0.16(+2.33%)
Dec 11, 2002 7.184 7.184 7.019 7.085 55,227 -0.08(-1.10%)
Dec 10, 2002 7.039 7.184 7.032 7.164 9,406 +0.14(+1.97%)
Dec 09, 2002 7.085 7.085 6.920 7.026 46,579 -0.11(-1.48%)
Dec 06, 2002 7.217 7.283 7.085 7.131 22,606 -0.09(-1.19%)
Dec 05, 2002 6.920 7.250 6.920 7.217 113,338 +0.34(+4.88%)
Dec 04, 2002 6.703 6.920 6.703 6.881 66,303 +0.16(+2.35%)
Dec 03, 2002 7.105 7.105 6.723 6.723 60,082 -0.38(-5.29%)
Dec 02, 2002 6.986 7.224 6.986 7.098 152,938 +0.13(+1.80%)
Nov 29, 2002 7.052 7.052 6.973 6.973 43,241 +0.20(+2.92%)
Nov 27, 2002 7.052 7.052 6.690 6.775 63,269 -0.21(-3.02%)
Nov 26, 2002 7.349 7.349 6.953 6.986 51,889 -0.28(-3.90%)
Nov 25, 2002 7.250 7.435 7.217 7.270 148,083 +0.05(+0.73%)
Nov 22, 2002 7.006 7.217 6.986 7.217 187,835 +0.19(+2.72%)
Nov 21, 2002 6.789 7.072 6.683 7.026 121,076 +0.27(+4.00%)
Nov 20, 2002 6.591 6.756 6.492 6.756 76,014 +0.23(+3.54%)
Nov 19, 2002 6.426 6.571 6.420 6.525 235,779 +0.10(+1.54%)
Nov 18, 2002 6.690 6.690 6.261 6.426 870,292 -0.23(-3.47%)
Nov 15, 2002 6.723 6.729 6.657 6.657 37,475 -0.13(-1.94%)
Nov 14, 2002 7.085 7.118 6.782 6.789 60,993 -0.25(-3.56%)
Nov 13, 2002 7.237 7.237 7.019 7.039 113,945 -0.20(-2.73%)
Nov 12, 2002 7.230 7.243 7.217 7.237 15,627 -0.01(-0.18%)
Nov 11, 2002 7.250 7.283 7.217 7.250 155,821 +0.00(+0.00%)
Nov 08, 2002 7.369 7.369 7.151 7.250 338,042 -0.12(-1.61%)
Nov 07, 2002 7.402 7.402 7.369 7.369 758 -0.03(-0.45%)
Nov 06, 2002 7.553 7.553 7.362 7.402 106,510 -0.15(-2.01%)
Nov 05, 2002 7.685 7.764 7.547 7.553 41,269 -0.11(-1.46%)
Nov 04, 2002 7.678 7.975 7.665 7.665 110,152 +0.05(+0.69%)
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.