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, 2003 9.884 9.910 9.752 9.910 10,926 +0.02(+0.20%)
Jul 30, 2003 10.00 10.00 9.891 9.891 45,831 -0.10(-0.99%)
Jul 29, 2003 9.950 9.996 9.950 9.990 49,776 +0.07(+0.73%)
Jul 28, 2003 10.05 10.05 9.917 9.917 62,979 -0.09(-0.86%)
Jul 25, 2003 9.950 10.02 9.910 10.00 142,045 +0.13(+1.33%)
Jul 24, 2003 9.607 9.950 9.594 9.871 206,694 +0.34(+3.52%)
Jul 23, 2003 9.515 9.541 9.456 9.535 9,257 +0.01(+0.14%)
Jul 22, 2003 9.621 9.621 9.469 9.522 56,150 -0.07(-0.69%)
Jul 21, 2003 9.555 9.588 9.410 9.588 35,814 +0.10(+1.04%)
Jul 18, 2003 9.818 9.818 9.344 9.489 37,636 -0.30(-3.10%)
Jul 17, 2003 9.871 9.871 9.779 9.792 19,576 -0.07(-0.73%)
Jul 16, 2003 9.917 9.950 9.785 9.864 98,946 -0.01(-0.07%)
Jul 15, 2003 9.983 9.983 9.752 9.871 27,164 -0.09(-0.86%)
Jul 14, 2003 9.713 9.957 9.713 9.957 206,543 +0.31(+3.21%)
Jul 11, 2003 9.370 9.647 9.225 9.647 94,241 +0.21(+2.23%)
Jul 10, 2003 9.555 9.555 9.390 9.436 29,744 -0.15(-1.58%)
Jul 09, 2003 9.653 9.653 9.179 9.588 67,077 -0.03(-0.34%)
Jul 08, 2003 9.785 9.785 9.489 9.621 31,869 -0.15(-1.55%)
Jul 07, 2003 9.838 9.917 9.772 9.772 15,175 +0.00(+0.00%)
Jul 03, 2003 9.838 9.838 9.766 9.772 1,972 -0.07(-0.74%)
Jul 02, 2003 9.555 9.851 9.555 9.845 74,209 -0.03(-0.27%)
Jul 01, 2003 9.653 9.884 9.621 9.871 162,685 +0.23(+2.39%)
Jun 30, 2003 9.621 9.673 9.607 9.640 81,039 +0.02(+0.21%)
Jun 27, 2003 9.634 9.686 9.614 9.621 11,685 -0.07(-0.68%)
Jun 26, 2003 9.884 9.891 9.621 9.686 50,383 -0.40(-3.92%)
Jun 25, 2003 10.17 10.17 10.05 10.08 228,699 -0.09(-0.91%)
Jun 24, 2003 10.23 10.23 10.17 10.17 8,194 -0.04(-0.39%)
Jun 23, 2003 10.31 10.34 10.18 10.21 232,342 -0.10(-0.96%)
Jun 20, 2003 10.51 10.51 10.25 10.31 122,165 -0.07(-0.63%)
Jun 19, 2003 9.752 10.54 9.752 10.38 200,472 +0.64(+6.56%)
Jun 18, 2003 9.792 9.884 9.739 9.739 3,338 +0.05(+0.48%)
Jun 17, 2003 9.930 9.937 9.653 9.693 213,524 -0.25(-2.52%)
Jun 16, 2003 9.752 9.943 9.739 9.943 357,087 +0.18(+1.82%)
Jun 13, 2003 9.449 9.766 9.357 9.766 336,448 +0.38(+4.07%)
Jun 12, 2003 9.383 9.383 9.383 9.383 607 -0.04(-0.42%)
Jun 11, 2003 9.509 9.509 9.423 9.423 15,175 -0.05(-0.49%)
Jun 10, 2003 9.199 9.686 9.060 9.469 235,073 +0.34(+3.68%)
Jun 09, 2003 9.126 9.133 9.027 9.133 21,701 +0.04(+0.43%)
Jun 06, 2003 9.107 9.126 8.995 9.093 108,507 +0.13(+1.47%)
Jun 05, 2003 8.896 9.060 8.896 8.962 73,299 +0.07(+0.74%)
Jun 04, 2003 8.830 9.021 8.757 8.896 57,971 +0.13(+1.50%)
Jun 03, 2003 9.093 9.093 8.402 8.764 375,146 -0.26(-2.92%)
Jun 02, 2003 9.080 9.093 9.027 9.027 208,212 +0.01(+0.15%)
May 30, 2003 9.060 9.080 8.738 9.014 46,893 +0.01(+0.07%)
May 29, 2003 8.599 9.027 8.599 9.008 56,757 +0.38(+4.35%)
May 28, 2003 8.533 8.639 8.434 8.632 24,129 +0.15(+1.79%)
May 27, 2003 8.533 8.566 8.441 8.481 37,180 -0.12(-1.38%)
May 23, 2003 8.527 8.599 8.487 8.599 48,107 +0.07(+0.85%)
May 22, 2003 8.402 8.672 8.289 8.527 125,048 -0.14(-1.60%)
May 21, 2003 8.599 8.691 8.599 8.665 32,476 +0.10(+1.15%)
May 20, 2003 8.632 8.632 8.566 8.566 35,966 +0.00(+0.00%)
May 19, 2003 8.962 8.962 8.566 8.566 29,137 -0.45(-5.04%)
May 16, 2003 9.067 9.067 8.948 9.021 10,926 +0.02(+0.22%)
May 15, 2003 9.146 9.146 9.001 9.001 75,120 -0.14(-1.58%)
May 14, 2003 9.146 9.146 9.146 9.146 455 +0.07(+0.73%)
May 13, 2003 8.975 9.093 8.962 9.080 62,979 +0.11(+1.17%)
May 12, 2003 8.948 8.995 8.948 8.975 5,008 +0.08(+0.89%)
May 09, 2003 8.632 8.896 8.632 8.896 171,790 +0.26(+3.05%)
May 08, 2003 8.546 8.639 8.507 8.632 161,470 +0.07(+0.77%)
May 07, 2003 8.645 8.645 8.553 8.566 91,206 -0.09(-1.07%)
May 06, 2003 8.415 8.731 8.402 8.659 225,209 +0.29(+3.46%)
May 05, 2003 8.336 8.369 8.322 8.369 20,487 +0.07(+0.79%)
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.