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 (%)
Aug 29, 2003 9.819 9.819 9.773 9.799 13,353 -0.02(-0.20%)
Aug 28, 2003 10.08 10.08 9.780 9.819 21,851 -0.24(-2.42%)
Aug 27, 2003 10.10 10.10 10.05 10.06 9,711 +0.03(+0.33%)
Aug 26, 2003 10.08 10.08 10.03 10.03 3,490 -0.01(-0.07%)
Aug 25, 2003 10.07 10.10 10.02 10.04 15,022 +0.02(+0.20%)
Aug 22, 2003 10.19 10.28 10.02 10.02 24,279 -0.16(-1.62%)
Aug 21, 2003 10.28 10.28 10.18 10.18 32,473 -0.04(-0.39%)
Aug 20, 2003 10.38 10.38 10.21 10.22 29,286 -0.12(-1.15%)
Aug 19, 2003 10.31 10.38 10.25 10.34 50,227 +0.00(+0.00%)
Aug 18, 2003 10.44 10.45 10.33 10.34 123,065 -0.10(-0.95%)
Aug 15, 2003 10.41 10.44 10.41 10.44 18,209 +0.09(+0.89%)
Aug 14, 2003 10.31 10.36 10.28 10.35 94,537 +0.10(+0.97%)
Aug 13, 2003 10.35 10.36 10.21 10.25 35,053 -0.16(-1.58%)
Aug 12, 2003 10.48 10.51 10.32 10.41 38,239 +0.04(+0.38%)
Aug 11, 2003 10.41 10.41 10.37 10.37 11,229 -0.01(-0.06%)
Aug 08, 2003 10.61 10.63 10.37 10.38 222,458 -0.16(-1.56%)
Aug 07, 2003 10.38 10.55 10.38 10.54 321,092 +0.16(+1.59%)
Aug 06, 2003 10.07 10.43 10.07 10.38 279,818 +0.33(+3.28%)
Aug 05, 2003 9.984 10.07 9.984 10.05 73,899 +0.07(+0.66%)
Aug 04, 2003 9.997 10.02 9.938 9.984 75,720 -0.03(-0.33%)
Aug 01, 2003 9.984 10.04 9.905 10.02 45,068 +0.11(+1.06%)
Jul 31, 2003 9.885 9.911 9.753 9.911 10,925 +0.02(+0.20%)
Jul 30, 2003 10.00 10.00 9.892 9.892 45,827 -0.10(-0.99%)
Jul 29, 2003 9.951 9.997 9.951 9.990 49,772 +0.07(+0.73%)
Jul 28, 2003 10.05 10.05 9.918 9.918 62,974 -0.09(-0.86%)
Jul 25, 2003 9.951 10.02 9.911 10.00 142,033 +0.13(+1.34%)
Jul 24, 2003 9.608 9.951 9.595 9.872 206,676 +0.34(+3.52%)
Jul 23, 2003 9.516 9.542 9.457 9.536 9,256 +0.01(+0.14%)
Jul 22, 2003 9.621 9.621 9.470 9.523 56,145 -0.07(-0.69%)
Jul 21, 2003 9.555 9.588 9.411 9.588 35,811 +0.10(+1.04%)
Jul 18, 2003 9.819 9.819 9.345 9.490 37,632 -0.30(-3.10%)
Jul 17, 2003 9.872 9.872 9.780 9.793 19,575 -0.07(-0.73%)
Jul 16, 2003 9.918 9.951 9.786 9.865 98,937 -0.01(-0.07%)
Jul 15, 2003 9.984 9.984 9.753 9.872 27,162 -0.09(-0.86%)
Jul 14, 2003 9.714 9.957 9.714 9.957 206,525 +0.31(+3.21%)
Jul 11, 2003 9.371 9.648 9.226 9.648 94,233 +0.21(+2.23%)
Jul 10, 2003 9.555 9.555 9.391 9.437 29,742 -0.15(-1.58%)
Jul 09, 2003 9.654 9.654 9.180 9.588 67,071 -0.03(-0.34%)
Jul 08, 2003 9.786 9.786 9.490 9.621 31,866 -0.15(-1.55%)
Jul 07, 2003 9.839 9.918 9.773 9.773 15,174 +0.00(+0.00%)
Jul 03, 2003 9.839 9.839 9.766 9.773 1,972 -0.07(-0.74%)
Jul 02, 2003 9.555 9.852 9.555 9.845 74,203 -0.03(-0.27%)
Jul 01, 2003 9.654 9.885 9.621 9.872 162,670 +0.23(+2.39%)
Jun 30, 2003 9.621 9.674 9.608 9.641 81,031 +0.02(+0.21%)
Jun 27, 2003 9.635 9.687 9.615 9.621 11,684 -0.07(-0.68%)
Jun 26, 2003 9.885 9.892 9.621 9.687 50,379 -0.40(-3.92%)
Jun 25, 2003 10.18 10.18 10.05 10.08 228,679 -0.09(-0.91%)
Jun 24, 2003 10.23 10.23 10.18 10.18 8,194 -0.04(-0.39%)
Jun 23, 2003 10.31 10.34 10.18 10.21 232,321 -0.10(-0.96%)
Jun 20, 2003 10.51 10.51 10.25 10.31 122,154 -0.07(-0.63%)
Jun 19, 2003 9.753 10.54 9.753 10.38 200,455 +0.64(+6.56%)
Jun 18, 2003 9.793 9.885 9.740 9.740 3,338 +0.05(+0.48%)
Jun 17, 2003 9.931 9.938 9.654 9.694 213,505 -0.25(-2.52%)
Jun 16, 2003 9.753 9.944 9.740 9.944 357,056 +0.18(+1.82%)
Jun 13, 2003 9.450 9.766 9.358 9.766 336,419 +0.38(+4.07%)
Jun 12, 2003 9.384 9.384 9.384 9.384 606 -0.04(-0.42%)
Jun 11, 2003 9.509 9.509 9.424 9.424 15,174 -0.05(-0.49%)
Jun 10, 2003 9.200 9.687 9.061 9.470 235,053 +0.34(+3.68%)
Jun 09, 2003 9.127 9.134 9.028 9.134 21,699 +0.04(+0.43%)
Jun 06, 2003 9.107 9.127 8.995 9.094 108,497 +0.13(+1.47%)
Jun 05, 2003 8.896 9.061 8.896 8.962 73,292 +0.07(+0.74%)
Jun 04, 2003 8.831 9.022 8.758 8.896 57,966 +0.13(+1.50%)
Jun 03, 2003 9.094 9.094 8.402 8.765 375,114 -0.26(-2.92%)
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.