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 )

346.77 -2.70 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 7.249 7.348 7.223 7.348 227,010 +0.09(+1.27%)
Mar 28, 2003 7.196 7.282 7.183 7.256 34,597 +0.07(+1.01%)
Mar 27, 2003 7.269 7.302 7.183 7.183 15,022 -0.07(-0.91%)
Mar 26, 2003 7.315 7.315 7.249 7.249 1,062 -0.09(-1.26%)
Mar 25, 2003 7.513 7.526 7.282 7.341 12,443 -0.25(-3.30%)
Mar 24, 2003 7.513 7.638 7.513 7.592 5,918 +0.11(+1.50%)
Mar 21, 2003 7.420 7.625 7.420 7.480 53,414 -0.01(-0.09%)
Mar 20, 2003 7.295 7.559 7.295 7.486 40,060 +0.19(+2.62%)
Mar 19, 2003 7.150 7.434 7.144 7.295 168,588 +0.05(+0.73%)
Mar 18, 2003 7.183 7.249 7.117 7.242 117,450 +0.13(+1.76%)
Mar 17, 2003 6.939 7.170 6.939 7.117 74,962 +0.13(+1.79%)
Mar 14, 2003 7.236 7.236 6.959 6.992 166,312 -0.19(-2.66%)
Mar 13, 2003 7.249 7.269 7.097 7.183 90,440 -0.01(-0.18%)
Mar 12, 2003 7.183 7.282 7.163 7.196 15,326 +0.05(+0.74%)
Mar 11, 2003 7.157 7.282 7.130 7.144 33,990 +0.03(+0.37%)
Mar 10, 2003 7.150 7.170 7.018 7.117 107,435 +0.01(+0.09%)
Mar 07, 2003 6.985 7.117 6.985 7.111 40,819 +0.15(+2.18%)
Mar 06, 2003 6.775 6.959 6.775 6.959 76,783 +0.16(+2.42%)
Mar 05, 2003 6.788 6.847 6.590 6.794 310,015 +0.01(+0.19%)
Mar 04, 2003 6.814 6.814 6.715 6.781 47,041 -0.03(-0.48%)
Mar 03, 2003 6.788 6.814 6.788 6.814 24,430 +0.13(+1.87%)
Feb 28, 2003 6.656 6.689 6.590 6.689 37,329 +0.08(+1.20%)
Feb 27, 2003 6.788 6.821 6.590 6.610 66,464 -0.14(-2.15%)
Feb 26, 2003 6.755 6.761 6.662 6.755 135,356 -0.07(-0.97%)
Feb 25, 2003 6.854 6.887 6.557 6.821 40,364 -0.07(-1.05%)
Feb 24, 2003 6.900 6.946 6.873 6.893 28,224 -0.06(-0.85%)
Feb 21, 2003 7.018 7.104 6.827 6.952 54,780 -0.05(-0.75%)
Feb 20, 2003 7.051 7.150 6.920 7.005 154,324 +0.02(+0.28%)
Feb 19, 2003 7.064 7.177 6.946 6.985 141,123 -0.01(-0.19%)
Feb 18, 2003 6.966 7.018 6.920 6.999 139,605 +0.05(+0.66%)
Feb 14, 2003 6.972 7.032 6.794 6.952 44,309 -0.01(-0.09%)
Feb 13, 2003 7.150 7.150 6.854 6.959 95,599 -0.16(-2.22%)
Feb 12, 2003 7.216 7.249 7.051 7.117 161,608 -0.07(-1.01%)
Feb 11, 2003 7.249 7.354 7.177 7.190 166,919 -0.22(-2.94%)
Feb 10, 2003 7.216 7.407 7.183 7.407 113,353 +0.19(+2.65%)
Feb 07, 2003 7.157 7.216 7.058 7.216 83,459 +0.07(+0.92%)
Feb 06, 2003 7.262 7.262 7.150 7.150 8,649 -0.13(-1.81%)
Feb 05, 2003 7.249 7.374 7.249 7.282 154,173 +0.04(+0.55%)
Feb 04, 2003 7.183 7.249 7.137 7.242 66,312 +0.13(+1.76%)
Feb 03, 2003 7.051 7.249 7.045 7.117 183,763 +0.11(+1.60%)
Jan 31, 2003 6.992 7.018 6.933 7.005 40,971 +0.03(+0.38%)
Jan 30, 2003 6.709 6.992 6.709 6.979 127,465 +0.32(+4.85%)
Jan 29, 2003 6.564 6.689 6.557 6.656 174,355 +0.13(+2.02%)
Jan 28, 2003 6.603 6.623 6.491 6.524 96,054 -0.01(-0.20%)
Jan 27, 2003 6.544 6.709 6.471 6.537 18,209 -0.03(-0.50%)
Jan 24, 2003 6.920 6.920 6.550 6.570 74,355 -0.28(-4.13%)
Jan 23, 2003 7.084 7.084 6.755 6.854 15,781 -0.16(-2.35%)
Jan 22, 2003 7.223 7.249 7.018 7.018 28,983 -0.20(-2.83%)
Jan 21, 2003 7.434 7.434 7.223 7.223 83,915 -0.19(-2.58%)
Jan 17, 2003 7.348 7.414 7.282 7.414 34,294 +0.03(+0.45%)
Jan 16, 2003 7.480 7.480 7.348 7.381 138,695 -0.07(-0.88%)
Jan 15, 2003 7.447 7.539 7.381 7.447 373,141 -0.03(-0.35%)
Jan 14, 2003 7.579 7.579 7.447 7.473 261,912 -0.13(-1.73%)
Jan 13, 2003 7.579 7.631 7.579 7.605 26,100 +0.06(+0.79%)
Jan 10, 2003 7.908 7.915 7.546 7.546 213,808 -0.36(-4.58%)
Jan 09, 2003 8.106 8.270 7.908 7.908 218,664 -0.16(-2.04%)
Jan 08, 2003 8.027 8.093 8.027 8.073 46,889 +0.03(+0.41%)
Jan 07, 2003 8.073 8.145 7.908 8.040 101,669 -0.07(-0.89%)
Jan 06, 2003 8.139 8.205 8.073 8.112 156,904 -0.03(-0.32%)
Jan 03, 2003 7.710 8.139 7.579 8.139 41,729 +0.32(+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.