Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

307.63 -17.30 (-5.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 29, 2002 9.556 9.951 9.556 9.951 109,251 +0.00(+0.00%)
Mar 28, 2002 9.556 9.951 9.556 9.951 109,251 +0.40(+4.14%)
Mar 27, 2002 9.292 9.556 9.292 9.556 36,872 +0.33(+3.57%)
Mar 26, 2002 9.885 9.885 9.226 9.226 55,384 -0.59(-6.04%)
Mar 25, 2002 9.918 9.984 9.635 9.820 131,860 -0.23(-2.29%)
Mar 22, 2002 9.721 10.15 9.721 10.05 83,152 +0.33(+3.39%)
Mar 21, 2002 9.754 9.754 9.655 9.721 110,161 -0.01(-0.14%)
Mar 20, 2002 9.787 9.806 9.734 9.734 7,586 -0.01(-0.14%)
Mar 19, 2002 9.589 9.938 9.477 9.747 274,341 +0.09(+0.96%)
Mar 18, 2002 10.08 10.08 9.556 9.655 53,259 -0.43(-4.25%)
Mar 15, 2002 10.03 10.08 10.03 10.08 6,372 +0.08(+0.79%)
Mar 14, 2002 10.02 10.02 9.984 10.00 76,324 -0.08(-0.78%)
Mar 13, 2002 10.21 10.21 10.08 10.08 8,800 -0.13(-1.29%)
Mar 12, 2002 10.33 10.33 10.21 10.21 36,568 -0.11(-1.02%)
Mar 11, 2002 10.28 10.41 10.28 10.32 62,819 +0.04(+0.38%)
Mar 08, 2002 10.21 10.28 10.15 10.28 60,998 +0.08(+0.78%)
Mar 07, 2002 9.984 10.35 9.984 10.20 28,056,322 +0.25(+2.52%)
Mar 06, 2002 9.918 9.984 9.885 9.951 16,084 +0.07(+0.67%)
Mar 05, 2002 9.721 10.05 9.721 9.885 167,670 +0.53(+5.63%)
Mar 04, 2002 8.897 9.358 8.864 9.358 105,912 +0.53(+5.97%)
Mar 01, 2002 8.798 8.831 8.567 8.831 81,179 +0.10(+1.13%)
Feb 28, 2002 8.732 8.732 8.574 8.732 115,472 +0.26(+3.11%)
Feb 27, 2002 8.930 8.930 8.469 8.469 206,059 -0.13(-1.53%)
Feb 26, 2002 8.798 8.798 8.567 8.600 54,473 -0.23(-2.61%)
Feb 25, 2002 8.897 8.897 8.805 8.831 102,574 -0.16(-1.83%)
Feb 22, 2002 9.424 9.424 8.567 8.996 243,690 -0.47(-5.01%)
Feb 21, 2002 9.576 9.576 9.470 9.470 19,877 -0.17(-1.78%)
Feb 20, 2002 9.885 9.885 9.589 9.642 106,064 -0.41(-4.07%)
Feb 19, 2002 10.05 10.16 10.04 10.05 134,439 -0.07(-0.65%)
Feb 18, 2002 10.15 10.15 10.05 10.12 208,336 +0.00(+0.00%)
Feb 15, 2002 10.15 10.15 10.05 10.12 208,336 +0.01(+0.13%)
Feb 14, 2002 10.25 10.25 9.951 10.10 155,834 -0.05(-0.45%)
Feb 13, 2002 9.820 10.28 9.820 10.15 176,622 +0.39(+3.98%)
Feb 12, 2002 9.853 9.885 9.760 9.760 132,618 -0.22(-2.24%)
Feb 11, 2002 9.839 10.00 9.839 9.984 233,372 +0.23(+2.36%)
Feb 08, 2002 10.08 10.08 9.688 9.754 47,493 -0.36(-3.58%)
Feb 07, 2002 9.984 10.21 9.918 10.12 224,116 -0.07(-0.65%)
Feb 06, 2002 9.523 10.48 9.523 10.18 377,068 +0.69(+7.29%)
Feb 05, 2002 9.490 9.490 9.424 9.490 143,088 +0.05(+0.49%)
Feb 04, 2002 9.523 9.523 9.424 9.444 71,468 -0.05(-0.56%)
Feb 01, 2002 9.490 9.510 9.457 9.497 22,760 +0.01(+0.07%)
Jan 31, 2002 9.477 9.490 9.404 9.490 88,766 +0.00(+0.00%)
Jan 30, 2002 9.523 9.523 9.095 9.490 98,933 -0.16(-1.71%)
Jan 29, 2002 9.622 9.734 9.589 9.655 116,838 +0.03(+0.34%)
Jan 28, 2002 9.490 9.787 9.457 9.622 230,489 +0.11(+1.18%)
Jan 25, 2002 9.490 9.549 9.490 9.510 90,890 +0.00(+0.00%)
Jan 24, 2002 9.490 9.556 9.490 9.510 73,592 -0.04(-0.41%)
Jan 23, 2002 9.556 9.556 9.490 9.549 305,448 +0.04(+0.42%)
Jan 22, 2002 9.688 9.688 9.391 9.510 79,965 -0.21(-2.17%)
Jan 21, 2002 9.721 9.721 9.721 9.721 10,773 +0.00(+0.00%)
Jan 18, 2002 9.721 9.721 9.721 9.721 10,773 -0.16(-1.67%)
Jan 17, 2002 9.951 9.951 9.885 9.885 120,935 +0.00(+0.00%)
Jan 16, 2002 10.05 10.05 9.885 9.885 7,586 -0.13(-1.32%)
Jan 15, 2002 10.48 10.48 10.02 10.02 10,014 -0.40(-3.80%)
Jan 14, 2002 10.54 10.54 10.41 10.41 66,461 -0.13(-1.19%)
Jan 11, 2002 10.81 10.81 10.48 10.54 78,448 -0.34(-3.09%)
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.