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 )

309.43 +1.80 (+0.59%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 10, 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 (%)
Sep 30, 2003 9.623 9.689 9.623 9.689 79,351 +0.03(+0.34%)
Sep 29, 2003 9.590 9.675 9.570 9.656 19,724 +0.00(+0.00%)
Sep 26, 2003 9.722 9.722 9.656 9.656 44,000 -0.10(-1.01%)
Sep 25, 2003 9.787 9.787 9.787 9.755 12,137 -0.03(-0.34%)
Sep 24, 2003 9.893 9.893 9.787 9.787 192,841 -0.07(-0.67%)
Sep 23, 2003 9.787 9.853 9.722 9.853 44,607 +0.10(+1.01%)
Sep 22, 2003 9.722 9.787 9.722 9.755 33,075 -0.11(-1.14%)
Sep 19, 2003 9.886 9.886 9.735 9.867 23,517 +0.05(+0.47%)
Sep 18, 2003 9.886 9.886 9.656 9.820 16,386 -0.10(-1.00%)
Sep 17, 2003 10.12 10.12 9.886 9.919 44,607 -0.15(-1.44%)
Sep 16, 2003 9.952 10.08 10.06 10.06 22,910 +0.11(+1.13%)
Sep 15, 2003 10.08 10.08 9.952 9.952 23,669 -0.16(-1.56%)
Sep 12, 2003 10.38 10.38 10.05 10.11 14,565 -0.22(-2.11%)
Sep 11, 2003 10.28 10.33 10.15 10.33 116,524 +0.11(+1.10%)
Sep 10, 2003 10.25 10.31 10.12 10.22 139,131 -0.08(-0.77%)
Sep 09, 2003 10.12 10.45 10.12 10.29 51,282 +0.16(+1.56%)
Sep 08, 2003 9.985 10.25 9.985 10.14 101,807 +0.22(+2.19%)
Sep 05, 2003 9.755 9.919 9.669 9.919 135,186 +0.23(+2.38%)
Sep 04, 2003 10.05 10.06 9.623 9.689 54,013 -0.43(-4.23%)
Sep 03, 2003 9.998 10.16 9.952 10.12 47,186 +0.18(+1.86%)
Sep 02, 2003 9.801 9.932 9.787 9.932 172,814 +0.13(+1.35%)
Aug 29, 2003 9.820 9.820 9.774 9.801 13,351 -0.02(-0.20%)
Aug 28, 2003 10.08 10.08 9.781 9.820 21,848 -0.24(-2.42%)
Aug 27, 2003 10.10 10.10 10.05 10.06 9,710 +0.03(+0.33%)
Aug 26, 2003 10.08 10.08 10.03 10.03 3,489 -0.01(-0.07%)
Aug 25, 2003 10.07 10.10 10.02 10.04 15,020 +0.02(+0.20%)
Aug 22, 2003 10.19 10.28 10.02 10.02 24,275 -0.16(-1.62%)
Aug 21, 2003 10.28 10.28 10.18 10.18 32,469 -0.04(-0.39%)
Aug 20, 2003 10.38 10.38 10.22 10.22 29,282 -0.12(-1.15%)
Aug 19, 2003 10.31 10.38 10.25 10.34 50,220 +0.00(+0.00%)
Aug 18, 2003 10.44 10.45 10.33 10.34 123,048 -0.10(-0.95%)
Aug 15, 2003 10.41 10.44 10.41 10.44 18,206 +0.09(+0.89%)
Aug 14, 2003 10.31 10.36 10.28 10.35 94,524 +0.10(+0.96%)
Aug 13, 2003 10.35 10.36 10.22 10.25 35,048 -0.16(-1.58%)
Aug 12, 2003 10.48 10.51 10.32 10.41 38,234 +0.04(+0.38%)
Aug 11, 2003 10.41 10.41 10.37 10.37 11,227 -0.01(-0.06%)
Aug 08, 2003 10.61 10.63 10.37 10.38 222,428 -0.16(-1.56%)
Aug 07, 2003 10.38 10.55 10.38 10.55 321,049 +0.16(+1.59%)
Aug 06, 2003 10.07 10.43 10.07 10.38 279,780 +0.33(+3.28%)
Aug 05, 2003 9.985 10.07 9.985 10.05 73,889 +0.07(+0.66%)
Aug 04, 2003 9.998 10.02 9.939 9.985 75,710 -0.03(-0.33%)
Aug 01, 2003 9.985 10.04 9.906 10.02 45,062 +0.11(+1.06%)
Jul 31, 2003 9.886 9.913 9.755 9.913 10,924 +0.02(+0.20%)
Jul 30, 2003 10.01 10.01 9.893 9.893 45,820 -0.10(-0.99%)
Jul 29, 2003 9.952 9.998 9.952 9.992 49,765 +0.07(+0.73%)
Jul 28, 2003 10.05 10.05 9.919 9.919 62,965 -0.09(-0.86%)
Jul 25, 2003 9.952 10.02 9.913 10.01 142,014 +0.13(+1.34%)
Jul 24, 2003 9.610 9.952 9.596 9.873 206,648 +0.34(+3.52%)
Jul 23, 2003 9.517 9.544 9.458 9.537 9,255 +0.01(+0.14%)
Jul 22, 2003 9.623 9.623 9.471 9.524 56,138 -0.07(-0.69%)
Jul 21, 2003 9.557 9.590 9.412 9.590 35,807 +0.10(+1.04%)
Jul 18, 2003 9.820 9.820 9.346 9.491 37,627 -0.30(-3.10%)
Jul 17, 2003 9.873 9.873 9.781 9.794 19,572 -0.07(-0.73%)
Jul 16, 2003 9.919 9.952 9.787 9.867 98,924 -0.01(-0.07%)
Jul 15, 2003 9.985 9.985 9.755 9.873 27,158 -0.09(-0.86%)
Jul 14, 2003 9.715 9.959 9.715 9.959 206,497 +0.31(+3.21%)
Jul 11, 2003 9.372 9.649 9.227 9.649 94,220 +0.21(+2.23%)
Jul 10, 2003 9.557 9.557 9.392 9.438 29,738 -0.15(-1.58%)
Jul 09, 2003 9.656 9.656 9.181 9.590 67,062 -0.03(-0.34%)
Jul 08, 2003 9.787 9.787 9.491 9.623 31,862 -0.15(-1.55%)
Jul 07, 2003 9.840 9.919 9.774 9.774 15,172 +0.00(+0.00%)
Jul 03, 2003 9.840 9.840 9.768 9.774 1,972 -0.07(-0.74%)
Jul 02, 2003 9.557 9.853 9.557 9.847 74,193 -0.03(-0.27%)
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.