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 )

340.64 +3.84 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2002 7.219 7.521 7.219 7.387 91,284 +0.24(+3.29%)
Sep 27, 2002 7.286 7.286 6.984 7.152 76,243 -0.18(-2.47%)
Sep 26, 2002 7.387 7.387 7.017 7.333 139,234 -0.03(-0.46%)
Sep 25, 2002 7.085 7.367 7.078 7.367 81,902 +0.35(+4.98%)
Sep 24, 2002 7.253 7.253 7.017 7.017 227,391 -0.38(-5.09%)
Sep 23, 2002 7.387 7.454 7.185 7.394 151,445 +0.02(+0.27%)
Sep 20, 2002 7.219 7.461 7.219 7.373 556,342 +0.24(+3.39%)
Sep 19, 2002 7.723 7.723 7.051 7.132 115,408 -0.52(-6.84%)
Sep 18, 2002 8.058 8.092 7.649 7.655 48,545 -0.37(-4.60%)
Sep 17, 2002 8.038 8.038 7.890 8.025 48,992 -0.01(-0.08%)
Sep 16, 2002 7.790 8.045 7.790 8.031 46,312 +0.30(+3.82%)
Sep 13, 2002 8.058 8.058 7.723 7.736 335,205 -0.38(-4.71%)
Sep 12, 2002 8.193 8.193 8.119 8.119 24,421 -0.08(-0.98%)
Sep 11, 2002 7.890 8.220 7.890 8.199 66,117 +0.04(+0.49%)
Sep 10, 2002 8.125 8.159 8.125 8.159 71,627 +0.03(+0.41%)
Sep 09, 2002 8.125 8.139 8.058 8.125 18,316 +0.02(+0.25%)
Sep 06, 2002 8.125 8.125 8.085 8.105 61,799 -0.08(-0.98%)
Sep 05, 2002 8.361 8.361 8.186 8.186 43,780 -0.28(-3.25%)
Sep 04, 2002 8.394 8.461 8.394 8.461 107,962 +0.06(+0.72%)
Sep 03, 2002 8.186 8.401 8.186 8.401 48,099 +0.28(+3.47%)
Aug 30, 2002 8.072 8.139 8.058 8.119 13,700 +0.05(+0.58%)
Aug 29, 2002 8.394 8.528 7.991 8.072 97,389 -0.32(-3.84%)
Aug 28, 2002 8.528 8.528 8.361 8.394 30,378 -0.07(-0.79%)
Aug 27, 2002 8.193 8.515 8.193 8.461 19,507 +0.34(+4.13%)
Aug 26, 2002 7.991 8.166 7.971 8.125 76,988 +0.10(+1.26%)
Aug 23, 2002 8.125 8.125 7.924 8.025 121,216 -0.17(-2.05%)
Aug 22, 2002 8.421 8.421 8.125 8.193 27,846 -0.17(-2.01%)
Aug 21, 2002 8.414 8.448 8.361 8.361 71,329 -0.03(-0.40%)
Aug 20, 2002 8.394 8.394 8.394 8.394 7,445 +0.13(+1.63%)
Aug 16, 2002 8.159 8.293 8.105 8.260 10,334,634 +0.13(+1.57%)
Aug 15, 2002 8.428 8.428 7.890 8.132 32,761,086 -0.30(-3.51%)
Aug 14, 2002 8.763 8.837 8.495 8.428 39,760 -0.38(-4.34%)
Aug 13, 2002 8.629 8.998 8.629 8.810 65,820 +0.19(+2.26%)
Aug 12, 2002 8.629 8.629 8.596 8.616 26,953 +0.28(+3.30%)
Aug 07, 2002 8.193 8.340 8.058 8.340 123,896 +0.36(+4.46%)
Aug 06, 2002 7.958 8.025 7.924 7.984 110,196 +0.13(+1.62%)
Aug 05, 2002 8.193 8.193 7.850 7.857 191,354 -0.40(-4.88%)
Aug 02, 2002 8.179 8.361 7.991 8.260 116,897 +0.08(+0.99%)
Aug 01, 2002 8.629 8.649 8.025 8.179 249,133 -0.62(-7.02%)
Jul 31, 2002 8.992 8.992 8.730 8.797 17,720 -0.21(-2.38%)
Jul 30, 2002 8.663 9.220 8.663 9.012 102,452 +0.28(+3.23%)
Jul 29, 2002 9.066 9.066 8.730 8.730 72,670 -0.03(-0.38%)
Jul 26, 2002 9.079 9.092 8.763 8.763 37,824 -0.34(-3.69%)
Jul 25, 2002 9.099 9.301 9.099 9.099 282,192 +0.00(+0.00%)
Jul 24, 2002 9.536 9.536 9.099 9.099 123,151 -0.50(-5.24%)
Jul 23, 2002 9.489 9.643 9.469 9.603 71,478 +0.11(+1.20%)
Jul 22, 2002 9.428 9.502 9.415 9.489 16,827 -0.01(-0.07%)
Jul 19, 2002 9.469 9.536 9.469 9.495 71,478 -0.07(-0.77%)
Jul 17, 2002 9.099 9.630 9.099 9.569 40,504 +0.24(+2.52%)
Jul 12, 2002 9.495 9.509 9.301 9.334 59,416 -0.17(-1.77%)
Jul 11, 2002 9.737 9.737 9.401 9.502 73,414 -0.30(-3.08%)
Jul 10, 2002 10.01 10.01 9.804 9.804 212,947 -0.14(-1.42%)
Jul 09, 2002 9.636 9.945 9.623 9.945 179,888 +0.31(+3.21%)
Jul 08, 2002 9.469 9.670 9.469 9.636 46,907 +0.24(+2.50%)
Jul 05, 2002 9.153 9.401 9.153 9.401 9,828 +0.27(+2.94%)
Jul 04, 2002 8.864 9.166 8.864 9.133 15,338 +0.00(+0.00%)
Jul 03, 2002 8.864 9.166 8.864 9.133 15,338 +0.32(+3.58%)
Jul 02, 2002 8.831 9.086 8.730 8.817 114,961 +0.02(+0.23%)
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.