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 )

307.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 29, 2002 7.052 7.052 6.973 6.973 43,241 +0.20(+2.92%)
Nov 27, 2002 7.052 7.052 6.690 6.775 63,269 -0.21(-3.02%)
Nov 26, 2002 7.349 7.349 6.953 6.986 51,889 -0.28(-3.90%)
Nov 25, 2002 7.250 7.435 7.217 7.270 148,083 +0.05(+0.73%)
Nov 22, 2002 7.006 7.217 6.986 7.217 187,835 +0.19(+2.72%)
Nov 21, 2002 6.789 7.072 6.683 7.026 121,076 +0.27(+4.00%)
Nov 20, 2002 6.591 6.756 6.492 6.756 76,014 +0.23(+3.54%)
Nov 19, 2002 6.426 6.571 6.420 6.525 235,779 +0.10(+1.54%)
Nov 18, 2002 6.690 6.690 6.261 6.426 870,292 -0.23(-3.47%)
Nov 15, 2002 6.723 6.729 6.657 6.657 37,475 -0.13(-1.94%)
Nov 14, 2002 7.085 7.118 6.782 6.789 60,993 -0.25(-3.56%)
Nov 13, 2002 7.237 7.237 7.019 7.039 113,945 -0.20(-2.73%)
Nov 12, 2002 7.230 7.243 7.217 7.237 15,627 -0.01(-0.18%)
Nov 11, 2002 7.250 7.283 7.217 7.250 155,821 +0.00(+0.00%)
Nov 08, 2002 7.369 7.369 7.151 7.250 338,042 -0.12(-1.61%)
Nov 07, 2002 7.402 7.402 7.369 7.369 758 -0.03(-0.45%)
Nov 06, 2002 7.553 7.553 7.362 7.402 106,510 -0.15(-2.01%)
Nov 05, 2002 7.685 7.764 7.547 7.553 41,269 -0.11(-1.46%)
Nov 04, 2002 7.678 7.975 7.665 7.665 110,152 +0.05(+0.69%)
Nov 01, 2002 7.250 7.612 7.250 7.612 144,896 +0.36(+4.90%)
Oct 31, 2002 7.184 7.257 7.184 7.257 645,588 +0.07(+1.01%)
Oct 30, 2002 7.217 7.250 7.085 7.184 96,952 +0.01(+0.09%)
Oct 29, 2002 7.237 7.237 7.118 7.177 15,324 -0.06(-0.82%)
Oct 28, 2002 7.237 7.283 7.191 7.237 48,703 +0.01(+0.18%)
Oct 25, 2002 7.415 7.415 7.217 7.224 45,820 -0.19(-2.58%)
Oct 24, 2002 7.250 7.415 7.250 7.415 50,524 +0.20(+2.74%)
Oct 23, 2002 7.243 7.243 7.151 7.217 106,055 -0.03(-0.36%)
Oct 22, 2002 7.382 7.382 7.237 7.243 12,896 -0.07(-0.99%)
Oct 21, 2002 7.296 7.316 7.296 7.316 77,834 -0.03(-0.45%)
Oct 18, 2002 7.415 7.415 7.316 7.349 31,255 -0.10(-1.33%)
Oct 17, 2002 7.382 7.448 7.382 7.448 78,593 +0.13(+1.80%)
Oct 16, 2002 7.250 7.415 7.250 7.316 33,682 +0.13(+1.83%)
Oct 15, 2002 7.085 7.217 7.072 7.184 65,545 +0.16(+2.35%)
Oct 14, 2002 6.756 7.019 6.723 7.019 44,607 -0.12(-1.66%)
Oct 11, 2002 6.973 7.151 6.973 7.138 9,103 +0.20(+2.85%)
Oct 10, 2002 6.940 6.940 6.940 6.940 0 +0.00(+0.00%)
Oct 09, 2002 6.887 6.953 6.887 6.940 48,096 +0.09(+1.25%)
Oct 08, 2002 7.151 7.250 6.855 6.855 93,007 -0.30(-4.15%)
Oct 07, 2002 7.184 7.184 7.085 7.151 3,337 -0.05(-0.73%)
Oct 04, 2002 7.349 7.435 7.204 7.204 48,551 -0.08(-1.09%)
Oct 03, 2002 7.283 7.283 7.283 7.283 12,289 +0.07(+0.91%)
Oct 02, 2002 7.204 7.217 7.184 7.217 3,034 +0.07(+0.92%)
Oct 01, 2002 7.263 7.296 7.118 7.151 20,937 -0.10(-1.36%)
Sep 30, 2002 7.085 7.382 7.085 7.250 93,007 +0.23(+3.29%)
Sep 27, 2002 7.151 7.151 6.855 7.019 77,682 -0.18(-2.47%)
Sep 26, 2002 7.250 7.250 6.887 7.197 141,862 -0.03(-0.46%)
Sep 25, 2002 6.953 7.230 6.947 7.230 83,448 +0.34(+4.98%)
Sep 24, 2002 7.118 7.118 6.887 6.887 231,683 -0.37(-5.09%)
Sep 23, 2002 7.250 7.316 7.052 7.257 154,303 +0.02(+0.27%)
Sep 20, 2002 7.085 7.322 7.085 7.237 566,843 +0.24(+3.39%)
Sep 19, 2002 7.580 7.580 6.920 7.000 117,586 -0.51(-6.84%)
Sep 18, 2002 7.909 7.942 7.507 7.514 49,462 -0.36(-4.60%)
Sep 17, 2002 7.889 7.889 7.744 7.876 49,917 -0.01(-0.08%)
Sep 16, 2002 7.645 7.896 7.645 7.883 47,186 +0.29(+3.82%)
Sep 13, 2002 7.909 7.909 7.580 7.593 341,532 -0.38(-4.71%)
Sep 12, 2002 8.041 8.041 7.968 7.968 24,882 -0.08(-0.98%)
Sep 11, 2002 7.744 8.067 7.744 8.047 67,365 +0.04(+0.49%)
Sep 10, 2002 7.975 8.008 7.975 8.008 72,979 +0.03(+0.41%)
Sep 09, 2002 7.975 7.988 7.909 7.975 18,662 +0.02(+0.25%)
Sep 06, 2002 7.975 7.975 7.935 7.955 62,965 -0.08(-0.98%)
Sep 05, 2002 8.206 8.206 8.034 8.034 44,607 -0.27(-3.25%)
Sep 04, 2002 8.239 8.305 8.239 8.305 110,000 +0.06(+0.72%)
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.