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 )

305.07 -0.68 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 7.250 7.349 7.224 7.349 226,979 +0.09(+1.27%)
Mar 28, 2003 7.197 7.283 7.184 7.257 34,593 +0.07(+1.01%)
Mar 27, 2003 7.270 7.303 7.184 7.184 15,020 -0.07(-0.91%)
Mar 26, 2003 7.316 7.316 7.250 7.250 1,062 -0.09(-1.26%)
Mar 25, 2003 7.514 7.527 7.283 7.342 12,441 -0.25(-3.30%)
Mar 24, 2003 7.514 7.639 7.514 7.593 5,917 +0.11(+1.50%)
Mar 21, 2003 7.421 7.626 7.421 7.481 53,407 -0.01(-0.09%)
Mar 20, 2003 7.296 7.560 7.296 7.487 40,055 +0.19(+2.62%)
Mar 19, 2003 7.151 7.435 7.145 7.296 168,566 +0.05(+0.73%)
Mar 18, 2003 7.184 7.250 7.118 7.243 117,434 +0.13(+1.76%)
Mar 17, 2003 6.940 7.171 6.940 7.118 74,951 +0.13(+1.79%)
Mar 14, 2003 7.237 7.237 6.960 6.993 166,290 -0.19(-2.66%)
Mar 13, 2003 7.250 7.270 7.098 7.184 90,427 -0.01(-0.18%)
Mar 12, 2003 7.184 7.283 7.164 7.197 15,324 +0.05(+0.74%)
Mar 11, 2003 7.158 7.283 7.131 7.145 33,986 +0.03(+0.37%)
Mar 10, 2003 7.151 7.171 7.019 7.118 107,421 +0.01(+0.09%)
Mar 07, 2003 6.986 7.118 6.986 7.112 40,813 +0.15(+2.18%)
Mar 06, 2003 6.775 6.960 6.775 6.960 76,772 +0.16(+2.42%)
Mar 05, 2003 6.789 6.848 6.591 6.795 309,973 +0.01(+0.19%)
Mar 04, 2003 6.815 6.815 6.716 6.782 47,034 -0.03(-0.48%)
Mar 03, 2003 6.789 6.815 6.789 6.815 24,427 +0.13(+1.87%)
Feb 28, 2003 6.657 6.690 6.591 6.690 37,324 +0.08(+1.20%)
Feb 27, 2003 6.789 6.822 6.591 6.611 66,455 -0.14(-2.15%)
Feb 26, 2003 6.756 6.762 6.663 6.756 135,338 -0.07(-0.97%)
Feb 25, 2003 6.855 6.887 6.558 6.822 40,358 -0.07(-1.05%)
Feb 24, 2003 6.901 6.947 6.874 6.894 28,220 -0.06(-0.85%)
Feb 21, 2003 7.019 7.105 6.828 6.953 54,772 -0.05(-0.75%)
Feb 20, 2003 7.052 7.151 6.920 7.006 154,303 +0.02(+0.28%)
Feb 19, 2003 7.065 7.177 6.947 6.986 141,103 -0.01(-0.19%)
Feb 18, 2003 6.967 7.019 6.920 7.000 139,586 +0.05(+0.66%)
Feb 14, 2003 6.973 7.032 6.795 6.953 44,303 -0.01(-0.09%)
Feb 13, 2003 7.151 7.151 6.855 6.960 95,586 -0.16(-2.22%)
Feb 12, 2003 7.217 7.250 7.052 7.118 161,586 -0.07(-1.01%)
Feb 11, 2003 7.250 7.355 7.177 7.191 166,897 -0.22(-2.94%)
Feb 10, 2003 7.217 7.408 7.184 7.408 113,338 +0.19(+2.65%)
Feb 07, 2003 7.158 7.217 7.059 7.217 83,448 +0.07(+0.92%)
Feb 06, 2003 7.263 7.263 7.151 7.151 8,648 -0.13(-1.81%)
Feb 05, 2003 7.250 7.375 7.250 7.283 154,152 +0.04(+0.55%)
Feb 04, 2003 7.184 7.250 7.138 7.243 66,303 +0.13(+1.76%)
Feb 03, 2003 7.052 7.250 7.046 7.118 183,738 +0.11(+1.60%)
Jan 31, 2003 6.993 7.019 6.934 7.006 40,965 +0.03(+0.38%)
Jan 30, 2003 6.710 6.993 6.710 6.980 127,448 +0.32(+4.85%)
Jan 29, 2003 6.565 6.690 6.558 6.657 174,331 +0.13(+2.02%)
Jan 28, 2003 6.604 6.624 6.492 6.525 96,041 -0.01(-0.20%)
Jan 27, 2003 6.545 6.710 6.472 6.538 18,206 -0.03(-0.50%)
Jan 24, 2003 6.920 6.920 6.551 6.571 74,345 -0.28(-4.13%)
Jan 23, 2003 7.085 7.085 6.756 6.855 15,779 -0.16(-2.35%)
Jan 22, 2003 7.224 7.250 7.019 7.019 28,979 -0.20(-2.83%)
Jan 21, 2003 7.435 7.435 7.224 7.224 83,903 -0.19(-2.58%)
Jan 17, 2003 7.349 7.415 7.283 7.415 34,289 +0.03(+0.45%)
Jan 16, 2003 7.481 7.481 7.349 7.382 138,676 -0.07(-0.88%)
Jan 15, 2003 7.448 7.540 7.382 7.448 373,090 -0.03(-0.35%)
Jan 14, 2003 7.580 7.580 7.448 7.474 261,876 -0.13(-1.73%)
Jan 13, 2003 7.580 7.632 7.580 7.606 26,096 +0.06(+0.79%)
Jan 10, 2003 7.909 7.916 7.547 7.547 213,779 -0.36(-4.58%)
Jan 09, 2003 8.107 8.272 7.909 7.909 218,635 -0.16(-2.04%)
Jan 08, 2003 8.028 8.094 8.028 8.074 46,882 +0.03(+0.41%)
Jan 07, 2003 8.074 8.146 7.909 8.041 101,655 -0.07(-0.89%)
Jan 06, 2003 8.140 8.206 8.074 8.113 156,883 -0.03(-0.32%)
Jan 03, 2003 7.711 8.140 7.580 8.140 41,724 +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.