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 )

298.63 -7.98 (-2.60%)
Streaming Delayed Price Updated: 2:54 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 (%)
Dec 31, 2002 7.585 7.744 7.381 7.744 63,578 +0.13(+1.73%)
Dec 30, 2002 7.645 7.645 7.579 7.612 5,766 +0.00(+0.00%)
Dec 27, 2002 7.579 7.612 7.546 7.612 18,056 +0.07(+0.87%)
Dec 26, 2002 7.572 7.612 7.546 7.546 3,186 -0.03(-0.35%)
Dec 24, 2002 7.592 7.592 7.572 7.572 910 +0.05(+0.61%)
Dec 23, 2002 7.480 7.592 7.480 7.526 48,707 -0.01(-0.09%)
Dec 20, 2002 7.282 7.546 7.276 7.533 56,749 +0.23(+3.16%)
Dec 19, 2002 7.295 7.315 7.249 7.302 42,941 +0.01(+0.09%)
Dec 18, 2002 7.243 7.328 7.243 7.295 42,486 +0.01(+0.18%)
Dec 17, 2002 7.315 7.322 7.282 7.282 63,729 -0.07(-0.90%)
Dec 16, 2002 7.328 7.414 7.309 7.348 8,497 +0.07(+0.90%)
Dec 13, 2002 7.249 7.295 7.183 7.282 15,022 +0.03(+0.45%)
Dec 12, 2002 7.085 7.249 7.052 7.249 27,919 +0.16(+2.33%)
Dec 11, 2002 7.183 7.183 7.019 7.085 55,232 -0.08(-1.10%)
Dec 10, 2002 7.038 7.183 7.032 7.164 9,407 +0.14(+1.97%)
Dec 09, 2002 7.085 7.085 6.920 7.025 46,583 -0.11(-1.48%)
Dec 06, 2002 7.216 7.282 7.085 7.131 22,608 -0.09(-1.19%)
Dec 05, 2002 6.920 7.249 6.920 7.216 113,348 +0.34(+4.88%)
Dec 04, 2002 6.702 6.920 6.702 6.880 66,309 +0.16(+2.35%)
Dec 03, 2002 7.104 7.104 6.722 6.722 60,088 -0.38(-5.29%)
Dec 02, 2002 6.986 7.223 6.986 7.098 152,951 +0.13(+1.80%)
Nov 29, 2002 7.052 7.052 6.973 6.973 43,245 +0.20(+2.92%)
Nov 27, 2002 7.052 7.052 6.689 6.775 63,274 -0.21(-3.02%)
Nov 26, 2002 7.348 7.348 6.953 6.986 51,894 -0.28(-3.90%)
Nov 25, 2002 7.249 7.434 7.216 7.269 148,096 +0.05(+0.73%)
Nov 22, 2002 7.006 7.216 6.986 7.216 187,851 +0.19(+2.72%)
Nov 21, 2002 6.788 7.071 6.683 7.025 121,086 +0.27(+4.00%)
Nov 20, 2002 6.590 6.755 6.491 6.755 76,020 +0.23(+3.54%)
Nov 19, 2002 6.426 6.571 6.419 6.524 235,800 +0.10(+1.54%)
Nov 18, 2002 6.689 6.689 6.261 6.426 870,368 -0.23(-3.47%)
Nov 15, 2002 6.722 6.729 6.656 6.656 37,479 -0.13(-1.94%)
Nov 14, 2002 7.085 7.118 6.781 6.788 60,998 -0.25(-3.56%)
Nov 13, 2002 7.236 7.236 7.019 7.038 113,955 -0.20(-2.73%)
Nov 12, 2002 7.230 7.243 7.216 7.236 15,628 -0.01(-0.18%)
Nov 11, 2002 7.249 7.282 7.216 7.249 155,834 +0.00(+0.00%)
Nov 08, 2002 7.368 7.368 7.150 7.249 338,071 -0.12(-1.61%)
Nov 07, 2002 7.401 7.401 7.368 7.368 758 -0.03(-0.45%)
Nov 06, 2002 7.553 7.553 7.361 7.401 106,519 -0.15(-2.01%)
Nov 05, 2002 7.684 7.763 7.546 7.553 41,272 -0.11(-1.46%)
Nov 04, 2002 7.678 7.974 7.665 7.665 110,161 +0.05(+0.69%)
Nov 01, 2002 7.249 7.612 7.249 7.612 144,909 +0.36(+4.90%)
Oct 31, 2002 7.183 7.256 7.183 7.256 645,644 +0.07(+1.01%)
Oct 30, 2002 7.216 7.249 7.085 7.183 96,960 +0.01(+0.09%)
Oct 29, 2002 7.236 7.236 7.118 7.177 15,325 -0.06(-0.82%)
Oct 28, 2002 7.236 7.282 7.190 7.236 48,707 +0.01(+0.18%)
Oct 25, 2002 7.414 7.414 7.216 7.223 45,824 -0.19(-2.58%)
Oct 24, 2002 7.249 7.414 7.249 7.414 50,528 +0.20(+2.74%)
Oct 23, 2002 7.243 7.243 7.150 7.216 106,064 -0.03(-0.36%)
Oct 22, 2002 7.381 7.381 7.236 7.243 12,897 -0.07(-0.99%)
Oct 21, 2002 7.295 7.315 7.295 7.315 77,841 -0.03(-0.45%)
Oct 18, 2002 7.414 7.414 7.315 7.348 31,257 -0.10(-1.33%)
Oct 17, 2002 7.381 7.447 7.381 7.447 78,600 +0.13(+1.80%)
Oct 16, 2002 7.249 7.414 7.249 7.315 33,685 +0.13(+1.83%)
Oct 15, 2002 7.085 7.216 7.071 7.183 65,550 +0.16(+2.35%)
Oct 14, 2002 6.755 7.019 6.722 7.019 44,610 -0.12(-1.66%)
Oct 11, 2002 6.973 7.150 6.973 7.137 9,104 +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 48,100 +0.09(+1.25%)
Oct 08, 2002 7.150 7.249 6.854 6.854 93,015 -0.30(-4.15%)
Oct 07, 2002 7.183 7.183 7.085 7.150 3,338 -0.05(-0.73%)
Oct 04, 2002 7.348 7.434 7.203 7.203 48,556 -0.08(-1.09%)
Oct 03, 2002 7.282 7.282 7.282 7.282 12,290 +0.07(+0.91%)
Oct 02, 2002 7.203 7.216 7.183 7.216 3,034 +0.07(+0.92%)
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.