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 (%)
Jul 31, 2002 8.823 8.823 8.566 8.632 18,059 -0.21(-2.38%)
Jul 30, 2002 8.500 9.047 8.500 8.843 104,409 +0.28(+3.23%)
Jul 29, 2002 8.896 8.896 8.566 8.566 74,058 -0.03(-0.38%)
Jul 26, 2002 8.909 8.922 8.599 8.599 38,546 -0.33(-3.69%)
Jul 25, 2002 8.929 9.126 8.929 8.929 287,582 +0.00(+0.00%)
Jul 24, 2002 9.357 9.357 8.929 8.929 125,504 -0.49(-5.24%)
Jul 23, 2002 9.311 9.462 9.291 9.423 72,844 +0.11(+1.20%)
Jul 22, 2002 9.252 9.324 9.238 9.311 17,148 -0.01(-0.07%)
Jul 19, 2002 9.291 9.357 9.291 9.317 72,844 -0.07(-0.77%)
Jul 17, 2002 8.929 9.449 8.929 9.390 41,278 +0.23(+2.52%)
Jul 12, 2002 9.317 9.331 9.126 9.159 60,551 -0.16(-1.77%)
Jul 11, 2002 9.555 9.555 9.225 9.324 74,816 -0.30(-3.08%)
Jul 10, 2002 9.818 9.818 9.621 9.621 217,014 -0.14(-1.42%)
Jul 09, 2002 9.456 9.759 9.443 9.759 183,324 +0.30(+3.21%)
Jul 08, 2002 9.291 9.489 9.291 9.456 47,803 +0.23(+2.50%)
Jul 05, 2002 8.981 9.225 8.981 9.225 10,016 +0.26(+2.94%)
Jul 04, 2002 8.698 8.995 8.698 8.962 15,631 +0.00(+0.00%)
Jul 03, 2002 8.698 8.995 8.698 8.962 15,631 +0.31(+3.58%)
Jul 02, 2002 8.665 8.915 8.566 8.652 117,157 +0.02(+0.23%)
Jul 01, 2002 8.566 8.718 8.566 8.632 38,850 +0.13(+1.55%)
Jun 28, 2002 8.204 8.514 8.204 8.500 119,130 +0.36(+4.45%)
Jun 27, 2002 7.841 8.402 7.841 8.138 291,376 +0.33(+4.22%)
Jun 26, 2002 7.696 7.973 7.637 7.808 145,081 +0.09(+1.20%)
Jun 25, 2002 7.940 7.940 7.650 7.716 105,775 -1.01(-11.62%)
Jun 21, 2002 8.797 8.797 8.731 8.731 14,113 -0.18(-2.07%)
Jun 20, 2002 9.113 9.192 8.902 8.915 94,849 -0.20(-2.17%)
Jun 19, 2002 8.909 9.212 8.909 9.113 225,361 +0.16(+1.77%)
Jun 18, 2002 8.830 8.955 8.771 8.955 78,610 +0.16(+1.80%)
Jun 17, 2002 8.632 8.830 8.500 8.797 42,340 -0.01(-0.15%)
Jun 14, 2002 9.027 9.027 8.566 8.810 162,381 -0.40(-4.36%)
Jun 12, 2002 9.410 9.410 9.126 9.212 89,689 -0.24(-2.51%)
Jun 11, 2002 9.489 9.502 9.397 9.449 29,441 +0.00(+0.00%)
Jun 10, 2002 9.456 9.469 9.449 9.449 12,140 +0.06(+0.63%)
Jun 07, 2002 9.719 9.719 9.192 9.390 320,362 -0.36(-3.65%)
Jun 06, 2002 9.917 9.983 9.686 9.746 48,866 -0.12(-1.20%)
Jun 05, 2002 9.825 9.871 9.818 9.864 99,705 -0.15(-1.51%)
May 31, 2002 10.18 10.18 9.818 10.02 166,023 -0.26(-2.56%)
May 28, 2002 9.983 10.31 9.983 10.28 176,191 +0.30(+2.97%)
May 27, 2002 9.680 9.996 9.634 9.983 77,245 +0.00(+0.00%)
May 24, 2002 9.680 9.996 9.634 9.983 77,245 -0.66(-6.19%)
May 23, 2002 10.83 10.81 10.35 10.64 395,937 -0.12(-1.10%)
May 22, 2002 10.94 11.00 10.76 10.76 34,904 -0.14(-1.33%)
May 21, 2002 10.71 10.95 10.61 10.91 233,707 +0.23(+2.16%)
May 20, 2002 10.82 10.91 10.67 10.67 163,443 -0.13(-1.22%)
May 17, 2002 10.84 10.86 10.81 10.81 140,983 -0.03(-0.30%)
May 16, 2002 10.77 10.87 10.74 10.84 154,490 +0.10(+0.92%)
May 15, 2002 10.87 10.87 10.74 10.74 12,140 -0.10(-0.91%)
May 14, 2002 10.71 10.86 10.71 10.84 59,034 +0.16(+1.54%)
May 13, 2002 10.61 10.71 10.61 10.67 273,165 +0.12(+1.12%)
May 10, 2002 10.54 10.56 10.48 10.56 592,009 +0.02(+0.19%)
May 09, 2002 10.28 10.54 10.28 10.54 26,178,328 +0.20(+1.91%)
May 08, 2002 10.58 10.67 10.21 10.34 139,314 -0.27(-2.55%)
May 07, 2002 10.87 10.87 10.60 10.61 24,888 -0.16(-1.53%)
May 06, 2002 10.81 10.81 10.58 10.77 20,942 -0.02(-0.18%)
May 03, 2002 10.94 10.94 10.28 10.79 229,610 -0.18(-1.62%)
May 02, 2002 11.00 11.02 10.81 10.97 25,040 -0.03(-0.30%)
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.