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 )

340.96 +0.66 (+0.19%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 24, 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 (%)
Apr 30, 2003 8.500 8.546 8.434 8.441 61,462 -0.03(-0.31%)
Apr 29, 2003 8.434 8.500 8.428 8.467 54,481 +0.07(+0.78%)
Apr 28, 2003 8.336 8.434 8.316 8.402 110,328 +0.11(+1.27%)
Apr 25, 2003 8.289 8.303 8.289 8.296 120,799 -0.01(-0.08%)
Apr 24, 2003 8.369 8.402 8.270 8.303 218,987 -0.20(-2.33%)
Apr 23, 2003 7.907 8.533 7.907 8.500 212,461 +0.67(+8.59%)
Apr 22, 2003 7.828 7.841 7.802 7.828 10,623 +0.02(+0.25%)
Apr 21, 2003 7.808 7.808 7.808 7.808 455 +0.03(+0.42%)
Apr 17, 2003 7.604 7.808 7.604 7.776 29,592 +0.20(+2.61%)
Apr 16, 2003 7.611 7.644 7.578 7.578 33,690 +0.02(+0.26%)
Apr 15, 2003 7.413 7.696 7.413 7.558 144,170 +0.24(+3.24%)
Apr 14, 2003 7.268 7.360 7.268 7.321 1,669 +0.03(+0.45%)
Apr 11, 2003 7.347 7.347 7.288 7.288 4,400 -0.03(-0.36%)
Apr 10, 2003 7.262 7.314 7.242 7.314 127,780 +0.05(+0.73%)
Apr 09, 2003 7.677 7.677 7.248 7.262 18,211 -0.38(-5.00%)
Apr 08, 2003 7.578 7.743 7.578 7.644 28,834 +0.08(+1.05%)
Apr 07, 2003 7.743 7.743 7.512 7.565 125,655 +0.13(+1.77%)
Apr 04, 2003 7.525 7.525 7.281 7.433 121,406 -0.13(-1.66%)
Apr 03, 2003 7.512 7.558 7.512 7.558 64,800 -0.06(-0.78%)
Apr 02, 2003 7.657 7.677 7.617 7.617 15,934 -0.05(-0.69%)
Apr 01, 2003 7.413 7.776 7.413 7.670 117,157 +0.32(+4.39%)
Mar 31, 2003 7.248 7.347 7.222 7.347 227,030 +0.09(+1.27%)
Mar 28, 2003 7.196 7.281 7.182 7.255 34,600 +0.07(+1.01%)
Mar 27, 2003 7.268 7.301 7.182 7.182 15,024 -0.07(-0.91%)
Mar 26, 2003 7.314 7.314 7.248 7.248 1,062 -0.09(-1.26%)
Mar 25, 2003 7.512 7.525 7.281 7.341 12,444 -0.25(-3.30%)
Mar 24, 2003 7.512 7.637 7.512 7.591 5,918 +0.11(+1.50%)
Mar 21, 2003 7.420 7.624 7.420 7.479 53,418 -0.01(-0.09%)
Mar 20, 2003 7.294 7.558 7.294 7.486 40,064 +0.19(+2.62%)
Mar 19, 2003 7.150 7.433 7.143 7.294 168,603 +0.05(+0.73%)
Mar 18, 2003 7.182 7.248 7.117 7.242 117,461 +0.13(+1.76%)
Mar 17, 2003 6.939 7.169 6.939 7.117 74,968 +0.13(+1.79%)
Mar 14, 2003 7.235 7.235 6.958 6.991 166,327 -0.19(-2.66%)
Mar 13, 2003 7.248 7.268 7.097 7.182 90,448 -0.01(-0.18%)
Mar 12, 2003 7.182 7.281 7.163 7.196 15,327 +0.05(+0.74%)
Mar 11, 2003 7.156 7.281 7.130 7.143 33,993 +0.03(+0.37%)
Mar 10, 2003 7.150 7.169 7.018 7.117 107,444 +0.01(+0.09%)
Mar 07, 2003 6.985 7.117 6.985 7.110 40,823 +0.15(+2.18%)
Mar 06, 2003 6.774 6.958 6.774 6.958 76,789 +0.16(+2.42%)
Mar 05, 2003 6.787 6.846 6.589 6.794 310,042 +0.01(+0.19%)
Mar 04, 2003 6.813 6.813 6.715 6.781 47,045 -0.03(-0.48%)
Mar 03, 2003 6.787 6.813 6.787 6.813 24,433 +0.13(+1.87%)
Feb 28, 2003 6.655 6.688 6.589 6.688 37,332 +0.08(+1.20%)
Feb 27, 2003 6.787 6.820 6.589 6.609 66,470 -0.14(-2.15%)
Feb 26, 2003 6.754 6.761 6.662 6.754 135,368 -0.07(-0.97%)
Feb 25, 2003 6.853 6.886 6.556 6.820 40,367 -0.07(-1.05%)
Feb 24, 2003 6.899 6.945 6.873 6.893 28,227 -0.06(-0.85%)
Feb 21, 2003 7.018 7.103 6.827 6.952 54,784 -0.05(-0.75%)
Feb 20, 2003 7.051 7.150 6.919 7.005 154,338 +0.02(+0.28%)
Feb 19, 2003 7.064 7.176 6.945 6.985 141,135 -0.01(-0.19%)
Feb 18, 2003 6.965 7.018 6.919 6.998 139,617 +0.05(+0.66%)
Feb 14, 2003 6.972 7.031 6.794 6.952 44,313 -0.01(-0.09%)
Feb 13, 2003 7.150 7.150 6.853 6.958 95,607 -0.16(-2.22%)
Feb 12, 2003 7.215 7.248 7.051 7.117 161,622 -0.07(-1.01%)
Feb 11, 2003 7.248 7.354 7.176 7.189 166,934 -0.22(-2.94%)
Feb 10, 2003 7.215 7.407 7.182 7.407 113,363 +0.19(+2.65%)
Feb 07, 2003 7.156 7.215 7.057 7.215 83,467 +0.07(+0.92%)
Feb 06, 2003 7.262 7.262 7.150 7.150 8,650 -0.13(-1.81%)
Feb 05, 2003 7.248 7.374 7.248 7.281 154,186 +0.04(+0.55%)
Feb 04, 2003 7.182 7.248 7.136 7.242 66,318 +0.13(+1.76%)
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.