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 )

340.19 +1.81 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jul 31, 2002 8.991 8.991 8.729 8.796 17,722 -0.21(-2.38%)
Jul 30, 2002 8.662 9.219 8.662 9.011 102,461 +0.28(+3.23%)
Jul 29, 2002 9.065 9.065 8.729 8.729 72,676 -0.03(-0.38%)
Jul 26, 2002 9.078 9.092 8.763 8.763 37,827 -0.34(-3.69%)
Jul 25, 2002 9.098 9.300 9.098 9.098 282,216 +0.00(+0.00%)
Jul 24, 2002 9.535 9.535 9.098 9.098 123,162 -0.50(-5.24%)
Jul 23, 2002 9.488 9.642 9.468 9.602 71,484 +0.11(+1.20%)
Jul 22, 2002 9.427 9.501 9.414 9.488 16,828 -0.01(-0.07%)
Jul 19, 2002 9.468 9.535 9.468 9.495 71,484 -0.07(-0.77%)
Jul 17, 2002 9.098 9.629 9.098 9.568 40,508 +0.24(+2.52%)
Jul 12, 2002 9.495 9.508 9.300 9.333 59,421 -0.17(-1.77%)
Jul 11, 2002 9.736 9.736 9.401 9.501 73,421 -0.30(-3.08%)
Jul 10, 2002 10.00 10.00 9.803 9.803 212,965 -0.14(-1.42%)
Jul 09, 2002 9.636 9.944 9.622 9.944 179,903 +0.31(+3.21%)
Jul 08, 2002 9.468 9.669 9.468 9.636 46,912 +0.24(+2.50%)
Jul 05, 2002 9.152 9.401 9.152 9.401 9,829 +0.27(+2.94%)
Jul 04, 2002 8.863 9.166 8.863 9.132 15,339 +0.00(+0.00%)
Jul 03, 2002 8.863 9.166 8.863 9.132 15,339 +0.32(+3.58%)
Jul 02, 2002 8.830 9.085 8.729 8.816 114,971 +0.02(+0.23%)
Jul 01, 2002 8.729 8.884 8.729 8.796 38,125 +0.13(+1.55%)
Jun 28, 2002 8.360 8.675 8.360 8.662 116,907 +0.37(+4.45%)
Jun 27, 2002 7.990 8.561 7.990 8.293 285,939 +0.34(+4.22%)
Jun 26, 2002 7.843 8.125 7.782 7.957 142,374 +0.09(+1.20%)
Jun 25, 2002 8.091 8.091 7.796 7.863 103,802 -1.03(-11.62%)
Jun 21, 2002 8.964 8.964 8.897 8.897 13,850 -0.19(-2.07%)
Jun 20, 2002 9.286 9.367 9.072 9.085 93,079 -0.20(-2.17%)
Jun 19, 2002 9.078 9.387 9.078 9.286 221,156 +0.16(+1.77%)
Jun 18, 2002 8.998 9.125 8.937 9.125 77,144 +0.16(+1.80%)
Jun 17, 2002 8.796 8.998 8.662 8.964 41,550 -0.01(-0.15%)
Jun 14, 2002 9.199 9.199 8.729 8.978 159,351 -0.41(-4.36%)
Jun 12, 2002 9.589 9.589 9.300 9.387 88,015 -0.24(-2.51%)
Jun 11, 2002 9.669 9.683 9.575 9.629 28,891 +0.00(+0.00%)
Jun 10, 2002 9.636 9.649 9.629 9.629 11,914 +0.06(+0.63%)
Jun 07, 2002 9.904 9.904 9.367 9.568 314,384 -0.36(-3.65%)
Jun 06, 2002 10.11 10.17 9.871 9.931 47,954 -0.12(-1.20%)
Jun 05, 2002 10.01 10.06 10.00 10.05 97,845 -0.15(-1.51%)
May 31, 2002 10.37 10.37 10.00 10.21 162,926 -0.27(-2.56%)
May 28, 2002 10.17 10.51 10.17 10.47 172,904 +0.30(+2.97%)
May 27, 2002 9.864 10.19 9.817 10.17 75,803 +0.00(+0.00%)
May 24, 2002 9.864 10.19 9.817 10.17 75,803 -0.67(-6.19%)
May 23, 2002 11.03 11.01 10.54 10.84 388,550 -0.12(-1.10%)
May 22, 2002 11.15 11.21 10.97 10.97 34,253 -0.15(-1.33%)
May 21, 2002 10.91 11.16 10.81 11.11 229,347 +0.23(+2.16%)
May 20, 2002 11.03 11.11 10.88 10.88 160,394 -0.13(-1.22%)
May 17, 2002 11.05 11.07 11.01 11.01 138,353 -0.03(-0.30%)
May 16, 2002 10.98 11.08 10.95 11.05 151,607 +0.10(+0.92%)
May 15, 2002 11.08 11.08 10.95 10.95 11,914 -0.10(-0.91%)
May 14, 2002 10.91 11.07 10.91 11.05 57,932 +0.17(+1.54%)
May 13, 2002 10.81 10.91 10.81 10.88 268,068 +0.12(+1.12%)
May 10, 2002 10.74 10.76 10.68 10.76 580,964 +0.02(+0.19%)
May 09, 2002 10.47 10.74 10.47 10.74 25,689,914 +0.20(+1.91%)
May 08, 2002 10.78 10.88 10.41 10.54 136,715 -0.28(-2.55%)
May 07, 2002 11.08 11.08 10.80 10.81 24,424 -0.17(-1.53%)
May 06, 2002 11.01 11.01 10.78 10.98 20,551 -0.02(-0.18%)
May 03, 2002 11.15 11.15 10.47 11.00 225,326 -0.18(-1.62%)
May 02, 2002 11.21 11.23 11.01 11.18 24,572 -0.03(-0.30%)
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.