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 )

354.35 +6.64 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2003 10.07 10.10 9.938 10.10 10,722 +0.02(+0.20%)
Jul 30, 2003 10.19 10.19 10.08 10.08 44,975 -0.10(-0.99%)
Jul 29, 2003 10.14 10.19 10.14 10.18 48,848 +0.07(+0.73%)
Jul 28, 2003 10.24 10.24 10.11 10.11 61,804 -0.09(-0.86%)
Jul 25, 2003 10.14 10.21 10.10 10.19 139,395 +0.13(+1.34%)
Jul 24, 2003 9.790 10.14 9.777 10.06 202,838 +0.34(+3.52%)
Jul 23, 2003 9.696 9.723 9.636 9.716 9,084 +0.01(+0.14%)
Jul 22, 2003 9.803 9.803 9.649 9.703 55,103 -0.07(-0.69%)
Jul 21, 2003 9.736 9.770 9.589 9.770 35,146 +0.10(+1.04%)
Jul 18, 2003 10.00 10.00 9.521 9.669 36,933 -0.31(-3.10%)
Jul 17, 2003 10.06 10.06 9.965 9.978 19,211 -0.07(-0.73%)
Jul 16, 2003 10.11 10.14 9.971 10.05 97,100 -0.01(-0.07%)
Jul 15, 2003 10.17 10.17 9.938 10.06 26,657 -0.09(-0.86%)
Jul 14, 2003 9.897 10.15 9.897 10.15 202,689 +0.32(+3.21%)
Jul 11, 2003 9.548 9.830 9.401 9.830 92,483 +0.21(+2.23%)
Jul 10, 2003 9.736 9.736 9.568 9.615 29,189 -0.15(-1.58%)
Jul 09, 2003 9.837 9.837 9.354 9.770 65,825 -0.03(-0.34%)
Jul 08, 2003 9.971 9.971 9.669 9.803 31,274 -0.15(-1.55%)
Jul 07, 2003 10.03 10.11 9.958 9.958 14,892 +0.00(+0.00%)
Jul 03, 2003 10.03 10.03 9.951 9.958 1,936 -0.07(-0.74%)
Jul 02, 2003 9.736 10.04 9.736 10.03 72,825 -0.03(-0.27%)
Jul 01, 2003 9.837 10.07 9.803 10.06 159,649 +0.23(+2.39%)
Jun 30, 2003 9.803 9.857 9.790 9.824 79,527 +0.02(+0.21%)
Jun 27, 2003 9.817 9.871 9.797 9.803 11,467 -0.07(-0.68%)
Jun 26, 2003 10.07 10.08 9.803 9.871 49,443 -0.40(-3.92%)
Jun 25, 2003 10.37 10.37 10.24 10.27 224,433 -0.09(-0.91%)
Jun 24, 2003 10.42 10.42 10.37 10.37 8,042 -0.04(-0.39%)
Jun 23, 2003 10.51 10.54 10.37 10.41 228,007 -0.10(-0.96%)
Jun 20, 2003 10.71 10.71 10.45 10.51 119,886 -0.07(-0.63%)
Jun 19, 2003 9.938 10.74 9.938 10.58 196,732 +0.65(+6.56%)
Jun 18, 2003 9.978 10.07 9.924 9.924 3,276 +0.05(+0.48%)
Jun 17, 2003 10.12 10.13 9.837 9.877 209,540 -0.26(-2.52%)
Jun 16, 2003 9.938 10.13 9.924 10.13 350,425 +0.18(+1.82%)
Jun 13, 2003 9.629 9.951 9.535 9.951 330,171 +0.39(+4.07%)
Jun 12, 2003 9.562 9.562 9.562 9.562 595 -0.04(-0.42%)
Jun 11, 2003 9.689 9.689 9.602 9.602 14,892 -0.05(-0.49%)
Jun 10, 2003 9.374 9.871 9.233 9.649 230,687 +0.34(+3.68%)
Jun 09, 2003 9.300 9.307 9.199 9.307 21,296 +0.04(+0.43%)
Jun 06, 2003 9.280 9.300 9.166 9.266 106,482 +0.13(+1.47%)
Jun 05, 2003 9.065 9.233 9.065 9.132 71,931 +0.07(+0.74%)
Jun 04, 2003 8.998 9.192 8.924 9.065 56,890 +0.13(+1.50%)
Jun 03, 2003 9.266 9.266 8.561 8.931 368,147 -0.27(-2.92%)
Jun 02, 2003 9.253 9.266 9.199 9.199 204,327 +0.01(+0.15%)
May 30, 2003 9.233 9.253 8.904 9.186 46,018 +0.01(+0.07%)
May 29, 2003 8.763 9.199 8.763 9.179 55,698 +0.38(+4.35%)
May 28, 2003 8.696 8.803 8.595 8.796 23,679 +0.15(+1.79%)
May 27, 2003 8.696 8.729 8.602 8.642 36,487 -0.12(-1.38%)
May 23, 2003 8.689 8.763 8.649 8.763 47,209 +0.07(+0.85%)
May 22, 2003 8.561 8.837 8.447 8.689 122,715 -0.14(-1.60%)
May 21, 2003 8.763 8.857 8.763 8.830 31,870 +0.10(+1.15%)
May 20, 2003 8.796 8.796 8.729 8.729 35,295 +0.00(+0.00%)
May 19, 2003 9.132 9.132 8.729 8.729 28,593 -0.46(-5.04%)
May 16, 2003 9.239 9.239 9.119 9.192 10,722 +0.02(+0.22%)
May 15, 2003 9.320 9.320 9.172 9.172 73,718 -0.15(-1.58%)
May 14, 2003 9.320 9.320 9.320 9.320 446 +0.07(+0.73%)
May 13, 2003 9.145 9.266 9.132 9.253 61,804 +0.11(+1.17%)
May 12, 2003 9.119 9.166 9.119 9.145 4,914 +0.08(+0.89%)
May 09, 2003 8.796 9.065 8.796 9.065 168,585 +0.27(+3.05%)
May 08, 2003 8.709 8.803 8.669 8.796 158,458 +0.07(+0.77%)
May 07, 2003 8.810 8.810 8.716 8.729 89,505 -0.09(-1.07%)
May 06, 2003 8.575 8.897 8.561 8.823 221,007 +0.30(+3.46%)
May 05, 2003 8.494 8.528 8.481 8.528 20,105 +0.07(+0.79%)
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.