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 9.818 9.818 9.772 9.798 13,354 -0.02(-0.20%)
Aug 28, 2003 10.08 10.08 9.779 9.818 21,853 -0.24(-2.42%)
Aug 27, 2003 10.10 10.10 10.05 10.06 9,712 +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 15,024 +0.02(+0.20%)
Aug 22, 2003 10.19 10.28 10.02 10.02 24,281 -0.16(-1.62%)
Aug 21, 2003 10.28 10.28 10.18 10.18 32,476 -0.04(-0.39%)
Aug 20, 2003 10.38 10.38 10.21 10.22 29,289 -0.12(-1.15%)
Aug 19, 2003 10.31 10.38 10.25 10.34 50,232 +0.00(+0.00%)
Aug 18, 2003 10.44 10.44 10.33 10.34 123,076 -0.10(-0.95%)
Aug 15, 2003 10.40 10.44 10.40 10.44 18,211 +0.09(+0.89%)
Aug 14, 2003 10.31 10.36 10.28 10.35 94,545 +0.10(+0.97%)
Aug 13, 2003 10.35 10.36 10.21 10.25 35,056 -0.16(-1.58%)
Aug 12, 2003 10.48 10.51 10.32 10.41 38,243 +0.04(+0.38%)
Aug 11, 2003 10.41 10.41 10.37 10.37 11,230 -0.01(-0.06%)
Aug 08, 2003 10.61 10.63 10.37 10.38 222,477 -0.16(-1.56%)
Aug 07, 2003 10.38 10.55 10.38 10.54 321,120 +0.16(+1.59%)
Aug 06, 2003 10.07 10.42 10.07 10.38 279,842 +0.33(+3.28%)
Aug 05, 2003 9.983 10.07 9.983 10.05 73,906 +0.07(+0.66%)
Aug 04, 2003 9.996 10.02 9.937 9.983 75,727 -0.03(-0.33%)
Aug 01, 2003 9.983 10.04 9.904 10.02 45,072 +0.11(+1.06%)
Jul 31, 2003 9.884 9.910 9.752 9.910 10,926 +0.02(+0.20%)
Jul 30, 2003 10.00 10.00 9.891 9.891 45,831 -0.10(-0.99%)
Jul 29, 2003 9.950 9.996 9.950 9.990 49,776 +0.07(+0.73%)
Jul 28, 2003 10.05 10.05 9.917 9.917 62,979 -0.09(-0.86%)
Jul 25, 2003 9.950 10.02 9.910 10.00 142,045 +0.13(+1.33%)
Jul 24, 2003 9.607 9.950 9.594 9.871 206,694 +0.34(+3.52%)
Jul 23, 2003 9.515 9.541 9.456 9.535 9,257 +0.01(+0.14%)
Jul 22, 2003 9.621 9.621 9.469 9.522 56,150 -0.07(-0.69%)
Jul 21, 2003 9.555 9.588 9.410 9.588 35,814 +0.10(+1.04%)
Jul 18, 2003 9.818 9.818 9.344 9.489 37,636 -0.30(-3.10%)
Jul 17, 2003 9.871 9.871 9.779 9.792 19,576 -0.07(-0.73%)
Jul 16, 2003 9.917 9.950 9.785 9.864 98,946 -0.01(-0.07%)
Jul 15, 2003 9.983 9.983 9.752 9.871 27,164 -0.09(-0.86%)
Jul 14, 2003 9.713 9.957 9.713 9.957 206,543 +0.31(+3.21%)
Jul 11, 2003 9.370 9.647 9.225 9.647 94,241 +0.21(+2.23%)
Jul 10, 2003 9.555 9.555 9.390 9.436 29,744 -0.15(-1.58%)
Jul 09, 2003 9.653 9.653 9.179 9.588 67,077 -0.03(-0.34%)
Jul 08, 2003 9.785 9.785 9.489 9.621 31,869 -0.15(-1.55%)
Jul 07, 2003 9.838 9.917 9.772 9.772 15,175 +0.00(+0.00%)
Jul 03, 2003 9.838 9.838 9.766 9.772 1,972 -0.07(-0.74%)
Jul 02, 2003 9.555 9.851 9.555 9.845 74,209 -0.03(-0.27%)
Jul 01, 2003 9.653 9.884 9.621 9.871 162,685 +0.23(+2.39%)
Jun 30, 2003 9.621 9.673 9.607 9.640 81,039 +0.02(+0.21%)
Jun 27, 2003 9.634 9.686 9.614 9.621 11,685 -0.07(-0.68%)
Jun 26, 2003 9.884 9.891 9.621 9.686 50,383 -0.40(-3.92%)
Jun 25, 2003 10.17 10.17 10.05 10.08 228,699 -0.09(-0.91%)
Jun 24, 2003 10.23 10.23 10.17 10.17 8,194 -0.04(-0.39%)
Jun 23, 2003 10.31 10.34 10.18 10.21 232,342 -0.10(-0.96%)
Jun 20, 2003 10.51 10.51 10.25 10.31 122,165 -0.07(-0.63%)
Jun 19, 2003 9.752 10.54 9.752 10.38 200,472 +0.64(+6.56%)
Jun 18, 2003 9.792 9.884 9.739 9.739 3,338 +0.05(+0.48%)
Jun 17, 2003 9.930 9.937 9.653 9.693 213,524 -0.25(-2.52%)
Jun 16, 2003 9.752 9.943 9.739 9.943 357,087 +0.18(+1.82%)
Jun 13, 2003 9.449 9.766 9.357 9.766 336,448 +0.38(+4.07%)
Jun 12, 2003 9.383 9.383 9.383 9.383 607 -0.04(-0.42%)
Jun 11, 2003 9.509 9.509 9.423 9.423 15,175 -0.05(-0.49%)
Jun 10, 2003 9.199 9.686 9.060 9.469 235,073 +0.34(+3.68%)
Jun 09, 2003 9.126 9.133 9.027 9.133 21,701 +0.04(+0.43%)
Jun 06, 2003 9.107 9.126 8.995 9.093 108,507 +0.13(+1.47%)
Jun 05, 2003 8.896 9.060 8.896 8.962 73,299 +0.07(+0.74%)
Jun 04, 2003 8.830 9.021 8.757 8.896 57,971 +0.13(+1.50%)
Jun 03, 2003 9.093 9.093 8.402 8.764 375,146 -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.