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 )

304.34 -2.27 (-0.74%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 12, 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 28, 2003 11.10 11.10 10.62 10.78 155,365 -0.32(-2.91%)
Nov 26, 2003 11.17 11.18 11.08 11.10 13,048 -0.01(-0.06%)
Nov 25, 2003 11.14 11.19 11.01 11.11 38,689 +0.00(+0.00%)
Nov 24, 2003 11.42 11.42 11.06 11.11 298,745 -0.32(-2.77%)
Nov 21, 2003 11.44 11.47 11.40 11.42 196,028 +0.02(+0.17%)
Nov 20, 2003 11.46 11.48 11.40 11.40 124,717 +0.00(+0.00%)
Nov 19, 2003 11.61 11.61 11.40 11.40 118,648 -0.22(-1.87%)
Nov 18, 2003 11.63 11.65 11.61 11.62 93,158 +0.01(+0.11%)
Nov 17, 2003 11.74 11.74 11.61 11.61 20,786 -0.06(-0.51%)
Nov 14, 2003 11.73 11.73 11.66 11.67 21,544 -0.04(-0.34%)
Nov 13, 2003 11.67 11.73 11.65 11.71 288,731 +0.09(+0.74%)
Nov 12, 2003 11.70 11.72 11.62 11.62 60,234 -0.05(-0.40%)
Nov 11, 2003 11.57 11.67 11.57 11.67 572,001 +0.02(+0.17%)
Nov 10, 2003 11.63 11.67 11.63 11.65 33,227 +0.10(+0.86%)
Nov 07, 2003 11.53 11.56 11.53 11.55 78,745 +0.01(+0.11%)
Nov 06, 2003 11.57 11.59 11.53 11.53 128,207 -0.07(-0.57%)
Nov 05, 2003 11.63 11.73 11.59 11.60 100,289 +0.03(+0.23%)
Nov 04, 2003 11.49 11.57 11.49 11.57 181,310 +0.16(+1.39%)
Nov 03, 2003 11.53 11.53 11.41 11.42 91,019 +0.03(+0.23%)
Oct 31, 2003 11.59 11.59 11.39 11.39 66,607 -0.28(-2.37%)
Oct 30, 2003 11.57 11.67 11.37 11.67 27,158 +0.01(+0.11%)
Oct 29, 2003 11.20 11.96 11.20 11.65 226,221 +0.42(+3.76%)
Oct 28, 2003 11.24 11.28 11.20 11.23 51,131 +0.03(+0.29%)
Oct 27, 2003 11.20 11.30 11.19 11.20 126,993 +0.03(+0.29%)
Oct 24, 2003 11.14 11.37 11.12 11.16 77,986 +0.07(+0.65%)
Oct 23, 2003 11.14 11.22 11.05 11.09 31,710 -0.03(-0.30%)
Oct 22, 2003 11.17 11.24 11.11 11.13 106,207 +0.02(+0.18%)
Oct 21, 2003 10.94 11.14 10.93 11.11 48,551 +0.23(+2.12%)
Oct 20, 2003 10.82 10.91 10.79 10.88 62,662 +0.14(+1.29%)
Oct 17, 2003 10.71 10.74 10.60 10.74 15,627 +0.06(+0.56%)
Oct 16, 2003 10.55 10.68 10.55 10.68 110,152 +0.14(+1.38%)
Oct 15, 2003 10.72 10.72 10.46 10.53 15,627 -0.28(-2.62%)
Oct 14, 2003 10.78 10.82 10.78 10.82 3,641 +0.07(+0.67%)
Oct 13, 2003 10.99 10.99 10.74 10.74 15,931 -0.24(-2.16%)
Oct 10, 2003 10.39 11.20 10.38 10.98 243,973 +0.65(+6.32%)
Oct 09, 2003 10.15 10.15 10.15 10.33 38,993 +0.21(+2.08%)
Oct 08, 2003 10.15 10.15 10.15 10.12 33,075 -0.01(-0.07%)
Oct 07, 2003 10.02 10.12 10.02 10.12 108,483 +0.07(+0.72%)
Oct 06, 2003 10.04 10.08 10.02 10.05 27,158 +0.13(+1.33%)
Oct 03, 2003 9.669 9.946 9.669 9.919 40,055 +0.18(+1.83%)
Oct 02, 2003 9.748 9.853 9.715 9.741 269,311 +0.05(+0.54%)
Oct 01, 2003 9.623 9.682 9.623 9.689 55,834 +0.00(+0.00%)
Sep 30, 2003 9.623 9.689 9.623 9.689 79,351 +0.03(+0.34%)
Sep 29, 2003 9.590 9.675 9.570 9.656 19,724 +0.00(+0.00%)
Sep 26, 2003 9.722 9.722 9.656 9.656 44,000 -0.10(-1.01%)
Sep 25, 2003 9.787 9.787 9.787 9.755 12,137 -0.03(-0.34%)
Sep 24, 2003 9.893 9.893 9.787 9.787 192,841 -0.07(-0.67%)
Sep 23, 2003 9.787 9.853 9.722 9.853 44,607 +0.10(+1.01%)
Sep 22, 2003 9.722 9.787 9.722 9.755 33,075 -0.11(-1.14%)
Sep 19, 2003 9.886 9.886 9.735 9.867 23,517 +0.05(+0.47%)
Sep 18, 2003 9.886 9.886 9.656 9.820 16,386 -0.10(-1.00%)
Sep 17, 2003 10.12 10.12 9.886 9.919 44,607 -0.15(-1.44%)
Sep 16, 2003 9.952 10.08 10.06 10.06 22,910 +0.11(+1.13%)
Sep 15, 2003 10.08 10.08 9.952 9.952 23,669 -0.16(-1.56%)
Sep 12, 2003 10.38 10.38 10.05 10.11 14,565 -0.22(-2.11%)
Sep 11, 2003 10.28 10.33 10.15 10.33 116,524 +0.11(+1.10%)
Sep 10, 2003 10.25 10.31 10.12 10.22 139,131 -0.08(-0.77%)
Sep 09, 2003 10.12 10.45 10.12 10.29 51,282 +0.16(+1.56%)
Sep 08, 2003 9.985 10.25 9.985 10.14 101,807 +0.22(+2.19%)
Sep 05, 2003 9.755 9.919 9.669 9.919 135,186 +0.23(+2.38%)
Sep 04, 2003 10.05 10.06 9.623 9.689 54,013 -0.43(-4.23%)
Sep 03, 2003 9.998 10.16 9.952 10.12 47,186 +0.18(+1.86%)
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.