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 )

285.32 -1.73 (-0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 6.256 6.341 6.233 6.341 263,043 +0.08(+1.27%)
Mar 28, 2003 6.211 6.284 6.199 6.262 40,089 +0.06(+1.01%)
Mar 27, 2003 6.273 6.302 6.199 6.199 17,407 -0.06(-0.91%)
Mar 26, 2003 6.313 6.313 6.256 6.256 1,230 -0.08(-1.26%)
Mar 25, 2003 6.484 6.495 6.284 6.336 14,418 -0.22(-3.30%)
Mar 24, 2003 6.484 6.592 6.484 6.552 6,857 +0.10(+1.50%)
Mar 21, 2003 6.404 6.580 6.404 6.455 61,892 -0.01(-0.09%)
Mar 20, 2003 6.296 6.523 6.296 6.461 46,419 +0.16(+2.62%)
Mar 19, 2003 6.171 6.415 6.165 6.296 195,348 +0.05(+0.73%)
Mar 18, 2003 6.199 6.256 6.142 6.250 136,093 +0.11(+1.76%)
Mar 17, 2003 5.989 6.188 5.989 6.142 86,860 +0.11(+1.79%)
Mar 14, 2003 6.245 6.245 6.006 6.034 192,710 -0.16(-2.66%)
Mar 13, 2003 6.256 6.273 6.125 6.199 104,795 -0.01(-0.18%)
Mar 12, 2003 6.199 6.284 6.182 6.211 17,758 +0.05(+0.74%)
Mar 11, 2003 6.176 6.284 6.154 6.165 39,386 +0.02(+0.37%)
Mar 10, 2003 6.171 6.188 6.057 6.142 124,488 +0.01(+0.09%)
Mar 07, 2003 6.029 6.142 6.029 6.137 47,298 +0.13(+2.18%)
Mar 06, 2003 5.847 6.006 5.847 6.006 88,970 +0.14(+2.42%)
Mar 05, 2003 5.858 5.909 5.687 5.864 359,222 +0.01(+0.19%)
Mar 04, 2003 5.881 5.881 5.795 5.852 54,507 -0.03(-0.48%)
Mar 03, 2003 5.858 5.881 5.858 5.881 28,308 +0.11(+1.87%)
Feb 28, 2003 5.744 5.773 5.687 5.773 43,254 +0.07(+1.20%)
Feb 27, 2003 5.858 5.886 5.687 5.704 77,013 -0.13(-2.15%)
Feb 26, 2003 5.829 5.835 5.750 5.829 156,841 -0.06(-0.97%)
Feb 25, 2003 5.915 5.943 5.659 5.886 46,771 -0.06(-1.05%)
Feb 24, 2003 5.955 5.994 5.932 5.949 32,704 -0.05(-0.85%)
Feb 21, 2003 6.057 6.131 5.892 6.000 63,474 -0.05(-0.75%)
Feb 20, 2003 6.085 6.171 5.972 6.046 178,820 +0.02(+0.28%)
Feb 19, 2003 6.097 6.193 5.994 6.029 163,522 -0.01(-0.19%)
Feb 18, 2003 6.011 6.057 5.972 6.040 161,764 +0.04(+0.66%)
Feb 14, 2003 6.017 6.068 5.864 6.000 51,342 -0.01(-0.09%)
Feb 13, 2003 6.171 6.171 5.915 6.006 110,773 -0.14(-2.22%)
Feb 12, 2003 6.228 6.256 6.085 6.142 187,259 -0.06(-1.01%)
Feb 11, 2003 6.256 6.347 6.193 6.205 193,414 -0.19(-2.94%)
Feb 10, 2003 6.228 6.393 6.199 6.393 131,345 +0.16(+2.65%)
Feb 07, 2003 6.176 6.228 6.091 6.228 96,707 +0.06(+0.92%)
Feb 06, 2003 6.267 6.267 6.171 6.171 10,022 -0.11(-1.81%)
Feb 05, 2003 6.256 6.364 6.256 6.284 178,644 +0.03(+0.55%)
Feb 04, 2003 6.199 6.256 6.159 6.250 76,838 +0.11(+1.76%)
Feb 03, 2003 6.085 6.256 6.080 6.142 212,931 +0.10(+1.60%)
Jan 31, 2003 6.034 6.057 5.983 6.046 47,474 +0.02(+0.38%)
Jan 30, 2003 5.790 6.034 5.790 6.023 147,698 +0.28(+4.85%)
Jan 29, 2003 5.665 5.773 5.659 5.744 202,029 +0.11(+2.02%)
Jan 28, 2003 5.699 5.716 5.602 5.630 111,300 -0.01(-0.20%)
Jan 27, 2003 5.647 5.790 5.585 5.642 21,099 -0.03(-0.50%)
Jan 24, 2003 5.972 5.972 5.653 5.670 86,157 -0.24(-4.13%)
Jan 23, 2003 6.114 6.114 5.829 5.915 18,286 -0.14(-2.35%)
Jan 22, 2003 6.233 6.256 6.057 6.057 33,583 -0.18(-2.83%)
Jan 21, 2003 6.415 6.415 6.233 6.233 97,234 -0.16(-2.58%)
Jan 17, 2003 6.341 6.398 6.284 6.398 39,737 +0.03(+0.45%)
Jan 16, 2003 6.455 6.455 6.341 6.370 160,709 -0.06(-0.89%)
Jan 15, 2003 6.427 6.506 6.370 6.427 432,368 -0.02(-0.35%)
Jan 14, 2003 6.540 6.540 6.427 6.449 303,484 -0.11(-1.73%)
Jan 13, 2003 6.540 6.586 6.540 6.563 30,242 +0.05(+0.79%)
Jan 10, 2003 6.825 6.830 6.512 6.512 247,745 -0.31(-4.58%)
Jan 09, 2003 6.995 7.138 6.825 6.825 253,372 -0.14(-2.04%)
Jan 08, 2003 6.927 6.984 6.927 6.967 54,331 +0.03(+0.41%)
Jan 07, 2003 6.967 7.029 6.825 6.938 117,806 -0.06(-0.89%)
Jan 06, 2003 7.024 7.081 6.967 7.001 181,809 -0.02(-0.32%)
Jan 03, 2003 6.654 7.024 6.540 7.024 48,353 +0.28(+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.