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 (%)
May 31, 2002 10.18 10.18 9.819 10.02 166,009 -0.26(-2.56%)
May 28, 2002 9.984 10.31 9.984 10.28 176,176 +0.30(+2.97%)
May 27, 2002 9.681 9.997 9.635 9.984 77,238 +0.00(+0.00%)
May 24, 2002 9.681 9.997 9.635 9.984 77,238 -0.66(-6.19%)
May 23, 2002 10.83 10.81 10.35 10.64 395,903 -0.12(-1.10%)
May 22, 2002 10.94 11.01 10.76 10.76 34,901 -0.14(-1.33%)
May 21, 2002 10.71 10.95 10.61 10.91 233,687 +0.23(+2.16%)
May 20, 2002 10.82 10.91 10.68 10.68 163,429 -0.13(-1.22%)
May 17, 2002 10.84 10.86 10.81 10.81 140,971 -0.03(-0.30%)
May 16, 2002 10.77 10.87 10.74 10.84 154,476 +0.10(+0.92%)
May 15, 2002 10.87 10.87 10.74 10.74 12,139 -0.10(-0.91%)
May 14, 2002 10.71 10.86 10.71 10.84 59,028 +0.16(+1.54%)
May 13, 2002 10.61 10.71 10.61 10.68 273,141 +0.12(+1.12%)
May 10, 2002 10.54 10.56 10.48 10.56 591,957 +0.02(+0.19%)
May 09, 2002 10.28 10.54 10.28 10.54 26,176,042 +0.20(+1.91%)
May 08, 2002 10.58 10.68 10.21 10.34 139,302 -0.27(-2.55%)
May 07, 2002 10.87 10.87 10.60 10.61 24,886 -0.16(-1.53%)
May 06, 2002 10.81 10.81 10.58 10.77 20,940 -0.02(-0.18%)
May 03, 2002 10.94 10.94 10.28 10.79 229,590 -0.18(-1.62%)
May 02, 2002 11.01 11.02 10.81 10.97 25,037 -0.03(-0.30%)
May 01, 2002 11.08 11.20 11.01 11.01 176,934 -0.13(-1.18%)
Apr 30, 2002 10.97 11.17 10.97 11.14 40,364 +0.10(+0.90%)
Apr 29, 2002 11.04 11.04 11.04 11.04 3,034 +0.07(+0.60%)
Apr 26, 2002 11.18 11.20 10.97 10.97 106,525 -0.24(-2.17%)
Apr 25, 2002 11.24 11.24 11.22 11.22 5,918 -0.02(-0.18%)
Apr 24, 2002 11.20 11.24 11.04 11.24 132,018 -0.11(-0.93%)
Apr 23, 2002 11.10 11.43 11.10 11.34 26,251 +0.14(+1.30%)
Apr 22, 2002 11.03 11.20 10.97 11.20 140,060 +0.20(+1.86%)
Apr 19, 2002 10.72 10.99 10.68 10.99 183,611 +0.26(+2.46%)
Apr 18, 2002 11.53 11.53 10.73 10.73 173,899 -0.54(-4.80%)
Apr 17, 2002 10.68 11.33 10.67 11.27 155,387 +0.67(+6.28%)
Apr 16, 2002 10.45 10.64 10.45 10.60 337,633 +0.05(+0.50%)
Apr 15, 2002 10.51 10.58 10.51 10.55 107,739 +0.17(+1.65%)
Apr 12, 2002 10.35 10.58 10.35 10.38 170,561 +0.03(+0.32%)
Apr 11, 2002 10.51 10.51 10.28 10.35 216,995 -0.10(-0.95%)
Apr 10, 2002 9.872 10.64 9.872 10.45 728,073 +0.63(+6.38%)
Apr 09, 2002 9.753 9.885 9.753 9.819 109,104 +0.13(+1.36%)
Apr 08, 2002 9.588 9.832 9.555 9.687 91,198 +0.15(+1.59%)
Apr 05, 2002 9.819 9.852 9.523 9.536 133,232 -0.34(-3.40%)
Apr 04, 2002 9.951 9.951 9.839 9.872 89,681 -0.04(-0.40%)
Apr 03, 2002 10.02 10.02 9.885 9.911 87,708 -0.11(-1.05%)
Apr 02, 2002 10.03 10.12 9.951 10.02 128,224 -0.17(-1.68%)
Apr 01, 2002 10.00 10.31 10.00 10.19 12,594 +0.24(+2.38%)
Mar 29, 2002 9.555 9.951 9.555 9.951 109,256 +0.00(+0.00%)
Mar 28, 2002 9.555 9.951 9.555 9.951 109,256 +0.40(+4.14%)
Mar 27, 2002 9.292 9.555 9.292 9.555 36,874 +0.33(+3.57%)
Mar 26, 2002 9.885 9.885 9.226 9.226 55,386 -0.59(-6.04%)
Mar 25, 2002 9.918 9.984 9.635 9.819 131,866 -0.23(-2.29%)
Mar 22, 2002 9.720 10.15 9.720 10.05 83,156 +0.33(+3.39%)
Mar 21, 2002 9.753 9.753 9.654 9.720 110,166 -0.01(-0.14%)
Mar 20, 2002 9.786 9.806 9.733 9.733 7,587 -0.01(-0.14%)
Mar 19, 2002 9.588 9.938 9.476 9.747 274,355 +0.09(+0.96%)
Mar 18, 2002 10.08 10.08 9.555 9.654 53,262 -0.43(-4.25%)
Mar 15, 2002 10.03 10.08 10.03 10.08 6,373 +0.08(+0.79%)
Mar 14, 2002 10.02 10.02 9.984 10.00 76,327 -0.08(-0.78%)
Mar 13, 2002 10.21 10.21 10.08 10.08 8,801 -0.13(-1.29%)
Mar 12, 2002 10.33 10.33 10.21 10.21 36,570 -0.11(-1.02%)
Mar 11, 2002 10.28 10.41 10.28 10.32 62,822 +0.04(+0.38%)
Mar 08, 2002 10.21 10.28 10.15 10.28 61,001 +0.08(+0.78%)
Mar 07, 2002 9.984 10.35 9.984 10.20 28,057,682 +0.25(+2.52%)
Mar 06, 2002 9.918 9.984 9.885 9.951 16,084 +0.07(+0.67%)
Mar 05, 2002 9.720 10.05 9.720 9.885 167,678 +0.53(+5.63%)
Mar 04, 2002 8.896 9.358 8.864 9.358 105,918 +0.53(+5.97%)
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.