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 )

309.39 -1.86 (-0.60%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 11, 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 7.085 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%)
Sep 03, 2002 8.034 8.245 8.034 8.245 49,007 +0.28(+3.47%)
Aug 30, 2002 7.922 7.988 7.909 7.968 13,958 +0.05(+0.58%)
Aug 29, 2002 8.239 8.370 7.843 7.922 99,227 -0.32(-3.84%)
Aug 28, 2002 8.370 8.370 8.206 8.239 30,951 -0.07(-0.79%)
Aug 27, 2002 8.041 8.357 8.041 8.305 19,875 +0.33(+4.13%)
Aug 26, 2002 7.843 8.015 7.823 7.975 78,441 +0.10(+1.26%)
Aug 23, 2002 7.975 7.975 7.777 7.876 123,503 -0.16(-2.05%)
Aug 22, 2002 8.265 8.265 7.975 8.041 28,372 -0.16(-2.01%)
Aug 21, 2002 8.258 8.291 8.206 8.206 72,676 -0.03(-0.40%)
Aug 20, 2002 8.239 8.239 8.239 8.239 7,586 +0.13(+1.63%)
Aug 16, 2002 8.008 8.140 7.955 8.107 10,529,685 +0.13(+1.57%)
Aug 15, 2002 8.272 8.272 7.744 7.982 33,379,406 -0.29(-3.51%)
Aug 14, 2002 8.601 8.674 8.337 8.272 40,510 -0.38(-4.34%)
Aug 13, 2002 8.469 8.832 8.469 8.647 67,062 +0.19(+2.26%)
Aug 12, 2002 8.469 8.469 8.436 8.456 27,462 +0.27(+3.30%)
Aug 07, 2002 8.041 8.186 7.909 8.186 126,234 +0.35(+4.46%)
Aug 06, 2002 7.810 7.876 7.777 7.837 112,276 +0.13(+1.62%)
Aug 05, 2002 8.041 8.041 7.705 7.711 194,966 -0.40(-4.88%)
Aug 02, 2002 8.028 8.206 7.843 8.107 119,103 +0.08(+0.99%)
Aug 01, 2002 8.469 8.489 7.876 8.028 253,835 -0.61(-7.02%)
Jul 31, 2002 8.825 8.825 8.568 8.634 18,055 -0.21(-2.38%)
Jul 30, 2002 8.502 9.049 8.502 8.845 104,386 +0.28(+3.23%)
Jul 29, 2002 8.898 8.898 8.568 8.568 74,041 -0.03(-0.38%)
Jul 26, 2002 8.911 8.924 8.601 8.601 38,538 -0.33(-3.69%)
Jul 25, 2002 8.931 9.128 8.931 8.931 287,518 +0.00(+0.00%)
Jul 24, 2002 9.359 9.359 8.931 8.931 125,476 -0.49(-5.24%)
Jul 23, 2002 9.313 9.465 9.293 9.425 72,827 +0.11(+1.20%)
Jul 22, 2002 9.254 9.326 9.240 9.313 17,144 -0.01(-0.07%)
Jul 19, 2002 9.293 9.359 9.293 9.320 72,827 -0.07(-0.77%)
Jul 17, 2002 8.931 9.451 8.931 9.392 41,269 +0.23(+2.52%)
Jul 12, 2002 9.320 9.333 9.128 9.161 60,538 -0.16(-1.77%)
Jul 11, 2002 9.557 9.557 9.227 9.326 74,800 -0.30(-3.08%)
Jul 10, 2002 9.820 9.820 9.623 9.623 216,966 -0.14(-1.42%)
Jul 09, 2002 9.458 9.761 9.445 9.761 183,283 +0.30(+3.21%)
Jul 08, 2002 9.293 9.491 9.293 9.458 47,793 +0.23(+2.50%)
Jul 05, 2002 8.983 9.227 8.983 9.227 10,013 +0.26(+2.94%)
Jul 04, 2002 8.700 8.997 8.700 8.964 15,627 +0.00(+0.00%)
Jul 03, 2002 8.700 8.997 8.700 8.964 15,627 +0.31(+3.58%)
Jul 02, 2002 8.667 8.917 8.568 8.654 117,131 +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.