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 )

337.04 -3.26 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Mar 31, 2003 7.248 7.347 7.222 7.347 227,030 +0.09(+1.27%)
Mar 28, 2003 7.196 7.281 7.182 7.255 34,600 +0.07(+1.01%)
Mar 27, 2003 7.268 7.301 7.182 7.182 15,024 -0.07(-0.91%)
Mar 26, 2003 7.314 7.314 7.248 7.248 1,062 -0.09(-1.26%)
Mar 25, 2003 7.512 7.525 7.281 7.341 12,444 -0.25(-3.30%)
Mar 24, 2003 7.512 7.637 7.512 7.591 5,918 +0.11(+1.50%)
Mar 21, 2003 7.420 7.624 7.420 7.479 53,418 -0.01(-0.09%)
Mar 20, 2003 7.294 7.558 7.294 7.486 40,064 +0.19(+2.62%)
Mar 19, 2003 7.150 7.433 7.143 7.294 168,603 +0.05(+0.73%)
Mar 18, 2003 7.182 7.248 7.117 7.242 117,461 +0.13(+1.76%)
Mar 17, 2003 6.939 7.169 6.939 7.117 74,968 +0.13(+1.79%)
Mar 14, 2003 7.235 7.235 6.958 6.991 166,327 -0.19(-2.66%)
Mar 13, 2003 7.248 7.268 7.097 7.182 90,448 -0.01(-0.18%)
Mar 12, 2003 7.182 7.281 7.163 7.196 15,327 +0.05(+0.74%)
Mar 11, 2003 7.156 7.281 7.130 7.143 33,993 +0.03(+0.37%)
Mar 10, 2003 7.150 7.169 7.018 7.117 107,444 +0.01(+0.09%)
Mar 07, 2003 6.985 7.117 6.985 7.110 40,823 +0.15(+2.18%)
Mar 06, 2003 6.774 6.958 6.774 6.958 76,789 +0.16(+2.42%)
Mar 05, 2003 6.787 6.846 6.589 6.794 310,042 +0.01(+0.19%)
Mar 04, 2003 6.813 6.813 6.715 6.781 47,045 -0.03(-0.48%)
Mar 03, 2003 6.787 6.813 6.787 6.813 24,433 +0.13(+1.87%)
Feb 28, 2003 6.655 6.688 6.589 6.688 37,332 +0.08(+1.20%)
Feb 27, 2003 6.787 6.820 6.589 6.609 66,470 -0.14(-2.15%)
Feb 26, 2003 6.754 6.761 6.662 6.754 135,368 -0.07(-0.97%)
Feb 25, 2003 6.853 6.886 6.556 6.820 40,367 -0.07(-1.05%)
Feb 24, 2003 6.899 6.945 6.873 6.893 28,227 -0.06(-0.85%)
Feb 21, 2003 7.018 7.103 6.827 6.952 54,784 -0.05(-0.75%)
Feb 20, 2003 7.051 7.150 6.919 7.005 154,338 +0.02(+0.28%)
Feb 19, 2003 7.064 7.176 6.945 6.985 141,135 -0.01(-0.19%)
Feb 18, 2003 6.965 7.018 6.919 6.998 139,617 +0.05(+0.66%)
Feb 14, 2003 6.972 7.031 6.794 6.952 44,313 -0.01(-0.09%)
Feb 13, 2003 7.150 7.150 6.853 6.958 95,607 -0.16(-2.22%)
Feb 12, 2003 7.215 7.248 7.051 7.117 161,622 -0.07(-1.01%)
Feb 11, 2003 7.248 7.354 7.176 7.189 166,934 -0.22(-2.94%)
Feb 10, 2003 7.215 7.407 7.182 7.407 113,363 +0.19(+2.65%)
Feb 07, 2003 7.156 7.215 7.057 7.215 83,467 +0.07(+0.92%)
Feb 06, 2003 7.262 7.262 7.150 7.150 8,650 -0.13(-1.81%)
Feb 05, 2003 7.248 7.374 7.248 7.281 154,186 +0.04(+0.55%)
Feb 04, 2003 7.182 7.248 7.136 7.242 66,318 +0.13(+1.76%)
Feb 03, 2003 7.051 7.248 7.044 7.117 183,779 +0.11(+1.60%)
Jan 31, 2003 6.991 7.018 6.932 7.005 40,974 +0.03(+0.38%)
Jan 30, 2003 6.708 6.991 6.708 6.978 127,477 +0.32(+4.85%)
Jan 29, 2003 6.563 6.688 6.556 6.655 174,370 +0.13(+2.02%)
Jan 28, 2003 6.603 6.622 6.491 6.524 96,063 -0.01(-0.20%)
Jan 27, 2003 6.543 6.708 6.471 6.537 18,211 -0.03(-0.50%)
Jan 24, 2003 6.919 6.919 6.550 6.570 74,361 -0.28(-4.13%)
Jan 23, 2003 7.084 7.084 6.754 6.853 15,782 -0.16(-2.35%)
Jan 22, 2003 7.222 7.248 7.018 7.018 28,985 -0.20(-2.83%)
Jan 21, 2003 7.433 7.433 7.222 7.222 83,922 -0.19(-2.58%)
Jan 17, 2003 7.347 7.413 7.281 7.413 34,297 +0.03(+0.45%)
Jan 16, 2003 7.479 7.479 7.347 7.380 138,707 -0.07(-0.88%)
Jan 15, 2003 7.446 7.538 7.380 7.446 373,173 -0.03(-0.35%)
Jan 14, 2003 7.578 7.578 7.446 7.472 261,935 -0.13(-1.73%)
Jan 13, 2003 7.578 7.631 7.578 7.604 26,102 +0.06(+0.79%)
Jan 10, 2003 7.907 7.914 7.545 7.545 213,827 -0.36(-4.58%)
Jan 09, 2003 8.105 8.270 7.907 7.907 218,683 -0.16(-2.04%)
Jan 08, 2003 8.026 8.092 8.026 8.072 46,893 +0.03(+0.41%)
Jan 07, 2003 8.072 8.145 7.907 8.039 101,678 -0.07(-0.89%)
Jan 06, 2003 8.138 8.204 8.072 8.112 156,918 -0.03(-0.32%)
Jan 03, 2003 7.710 8.138 7.578 8.138 41,733 +0.32(+4.13%)
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.