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 (%)
Oct 31, 2002 7.184 7.257 7.184 7.257 645,588 +0.07(+1.01%)
Oct 30, 2002 7.217 7.250 7.085 7.184 96,952 +0.01(+0.09%)
Oct 29, 2002 7.237 7.237 7.118 7.177 15,324 -0.06(-0.82%)
Oct 28, 2002 7.237 7.283 7.191 7.237 48,703 +0.01(+0.18%)
Oct 25, 2002 7.415 7.415 7.217 7.224 45,820 -0.19(-2.58%)
Oct 24, 2002 7.250 7.415 7.250 7.415 50,524 +0.20(+2.74%)
Oct 23, 2002 7.243 7.243 7.151 7.217 106,055 -0.03(-0.36%)
Oct 22, 2002 7.382 7.382 7.237 7.243 12,896 -0.07(-0.99%)
Oct 21, 2002 7.296 7.316 7.296 7.316 77,834 -0.03(-0.45%)
Oct 18, 2002 7.415 7.415 7.316 7.349 31,255 -0.10(-1.33%)
Oct 17, 2002 7.382 7.448 7.382 7.448 78,593 +0.13(+1.80%)
Oct 16, 2002 7.250 7.415 7.250 7.316 33,682 +0.13(+1.83%)
Oct 15, 2002 7.085 7.217 7.072 7.184 65,545 +0.16(+2.35%)
Oct 14, 2002 6.756 7.019 6.723 7.019 44,607 -0.12(-1.66%)
Oct 11, 2002 6.973 7.151 6.973 7.138 9,103 +0.20(+2.85%)
Oct 10, 2002 6.940 6.940 6.940 6.940 0 +0.00(+0.00%)
Oct 09, 2002 6.887 6.953 6.887 6.940 48,096 +0.09(+1.25%)
Oct 08, 2002 7.151 7.250 6.855 6.855 93,007 -0.30(-4.15%)
Oct 07, 2002 7.184 7.184 7.085 7.151 3,337 -0.05(-0.73%)
Oct 04, 2002 7.349 7.435 7.204 7.204 48,551 -0.08(-1.09%)
Oct 03, 2002 7.283 7.283 7.283 7.283 12,289 +0.07(+0.91%)
Oct 02, 2002 7.204 7.217 7.184 7.217 3,034 +0.07(+0.92%)
Oct 01, 2002 7.263 7.296 7.118 7.151 20,937 -0.10(-1.36%)
Sep 30, 2002 7.085 7.382 7.085 7.250 93,007 +0.23(+3.29%)
Sep 27, 2002 7.151 7.151 6.855 7.019 77,682 -0.18(-2.47%)
Sep 26, 2002 7.250 7.250 6.887 7.197 141,862 -0.03(-0.46%)
Sep 25, 2002 6.953 7.230 6.947 7.230 83,448 +0.34(+4.98%)
Sep 24, 2002 7.118 7.118 6.887 6.887 231,683 -0.37(-5.09%)
Sep 23, 2002 7.250 7.316 7.052 7.257 154,303 +0.02(+0.27%)
Sep 20, 2002 7.085 7.322 7.085 7.237 566,843 +0.24(+3.39%)
Sep 19, 2002 7.580 7.580 6.920 7.000 117,586 -0.51(-6.84%)
Sep 18, 2002 7.909 7.942 7.507 7.514 49,462 -0.36(-4.60%)
Sep 17, 2002 7.889 7.889 7.744 7.876 49,917 -0.01(-0.08%)
Sep 16, 2002 7.645 7.896 7.645 7.883 47,186 +0.29(+3.82%)
Sep 13, 2002 7.909 7.909 7.580 7.593 341,532 -0.38(-4.71%)
Sep 12, 2002 8.041 8.041 7.968 7.968 24,882 -0.08(-0.98%)
Sep 11, 2002 7.744 8.067 7.744 8.047 67,365 +0.04(+0.49%)
Sep 10, 2002 7.975 8.008 7.975 8.008 72,979 +0.03(+0.41%)
Sep 09, 2002 7.975 7.988 7.909 7.975 18,662 +0.02(+0.25%)
Sep 06, 2002 7.975 7.975 7.935 7.955 62,965 -0.08(-0.98%)
Sep 05, 2002 8.206 8.206 8.034 8.034 44,607 -0.27(-3.25%)
Sep 04, 2002 8.239 8.305 8.239 8.305 110,000 +0.06(+0.72%)
Sep 03, 2002 8.034 8.245 8.034 8.245 49,007 +0.28(+3.47%)
Aug 30, 2002 7.922 7.988 7.909 7.968 13,958 +0.05(+0.58%)
Aug 29, 2002 8.239 8.370 7.843 7.922 99,227 -0.32(-3.84%)
Aug 28, 2002 8.370 8.370 8.206 8.239 30,951 -0.07(-0.79%)
Aug 27, 2002 8.041 8.357 8.041 8.305 19,875 +0.33(+4.13%)
Aug 26, 2002 7.843 8.015 7.823 7.975 78,441 +0.10(+1.26%)
Aug 23, 2002 7.975 7.975 7.777 7.876 123,503 -0.16(-2.05%)
Aug 22, 2002 8.265 8.265 7.975 8.041 28,372 -0.16(-2.01%)
Aug 21, 2002 8.258 8.291 8.206 8.206 72,676 -0.03(-0.40%)
Aug 20, 2002 8.239 8.239 8.239 8.239 7,586 +0.13(+1.63%)
Aug 16, 2002 8.008 8.140 7.955 8.107 10,529,685 +0.13(+1.57%)
Aug 15, 2002 8.272 8.272 7.744 7.982 33,379,406 -0.29(-3.51%)
Aug 14, 2002 8.601 8.674 8.337 8.272 40,510 -0.38(-4.34%)
Aug 13, 2002 8.469 8.832 8.469 8.647 67,062 +0.19(+2.26%)
Aug 12, 2002 8.469 8.469 8.436 8.456 27,462 +0.27(+3.30%)
Aug 07, 2002 8.041 8.186 7.909 8.186 126,234 +0.35(+4.46%)
Aug 06, 2002 7.810 7.876 7.777 7.837 112,276 +0.13(+1.62%)
Aug 05, 2002 8.041 8.041 7.705 7.711 194,966 -0.40(-4.88%)
Aug 02, 2002 8.028 8.206 7.843 8.107 119,103 +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.