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

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

321.95 -15.09 (-4.48%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 28, 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 9.621 9.686 9.621 9.686 79,369 +0.03(+0.34%)
Sep 29, 2003 9.588 9.673 9.568 9.653 19,728 +0.00(+0.00%)
Sep 26, 2003 9.719 9.719 9.653 9.653 44,009 -0.10(-1.01%)
Sep 25, 2003 9.785 9.785 9.785 9.752 12,140 -0.03(-0.34%)
Sep 24, 2003 9.891 9.891 9.785 9.785 192,884 -0.07(-0.67%)
Sep 23, 2003 9.785 9.851 9.719 9.851 44,616 +0.10(+1.01%)
Sep 22, 2003 9.719 9.785 9.719 9.752 33,083 -0.11(-1.14%)
Sep 19, 2003 9.884 9.884 9.733 9.864 23,522 +0.05(+0.47%)
Sep 18, 2003 9.884 9.884 9.653 9.818 16,389 -0.10(-1.00%)
Sep 17, 2003 10.11 10.11 9.884 9.917 44,616 -0.14(-1.44%)
Sep 16, 2003 9.950 10.08 10.06 10.06 22,915 +0.11(+1.13%)
Sep 15, 2003 10.08 10.08 9.950 9.950 23,674 -0.16(-1.56%)
Sep 12, 2003 10.38 10.38 10.05 10.11 14,568 -0.22(-2.11%)
Sep 11, 2003 10.28 10.33 10.15 10.33 116,550 +0.11(+1.10%)
Sep 10, 2003 10.25 10.31 10.11 10.21 139,162 -0.08(-0.77%)
Sep 09, 2003 10.11 10.45 10.11 10.29 51,294 +0.16(+1.56%)
Sep 08, 2003 9.983 10.25 9.983 10.13 101,829 +0.22(+2.19%)
Sep 05, 2003 9.752 9.917 9.667 9.917 135,216 +0.23(+2.38%)
Sep 04, 2003 10.05 10.06 9.621 9.686 54,026 -0.43(-4.23%)
Sep 03, 2003 9.996 10.15 9.950 10.11 47,196 +0.18(+1.86%)
Sep 02, 2003 9.798 9.930 9.785 9.930 172,852 +0.13(+1.35%)
Aug 29, 2003 9.818 9.818 9.772 9.798 13,354 -0.02(-0.20%)
Aug 28, 2003 10.08 10.08 9.779 9.818 21,853 -0.24(-2.42%)
Aug 27, 2003 10.10 10.10 10.05 10.06 9,712 +0.03(+0.33%)
Aug 26, 2003 10.08 10.08 10.03 10.03 3,490 -0.01(-0.07%)
Aug 25, 2003 10.07 10.10 10.02 10.04 15,024 +0.02(+0.20%)
Aug 22, 2003 10.19 10.28 10.02 10.02 24,281 -0.16(-1.62%)
Aug 21, 2003 10.28 10.28 10.18 10.18 32,476 -0.04(-0.39%)
Aug 20, 2003 10.38 10.38 10.21 10.22 29,289 -0.12(-1.15%)
Aug 19, 2003 10.31 10.38 10.25 10.34 50,232 +0.00(+0.00%)
Aug 18, 2003 10.44 10.44 10.33 10.34 123,076 -0.10(-0.95%)
Aug 15, 2003 10.40 10.44 10.40 10.44 18,211 +0.09(+0.89%)
Aug 14, 2003 10.31 10.36 10.28 10.35 94,545 +0.10(+0.97%)
Aug 13, 2003 10.35 10.36 10.21 10.25 35,056 -0.16(-1.58%)
Aug 12, 2003 10.48 10.51 10.32 10.41 38,243 +0.04(+0.38%)
Aug 11, 2003 10.41 10.41 10.37 10.37 11,230 -0.01(-0.06%)
Aug 08, 2003 10.61 10.63 10.37 10.38 222,477 -0.16(-1.56%)
Aug 07, 2003 10.38 10.55 10.38 10.54 321,120 +0.16(+1.59%)
Aug 06, 2003 10.07 10.42 10.07 10.38 279,842 +0.33(+3.28%)
Aug 05, 2003 9.983 10.07 9.983 10.05 73,906 +0.07(+0.66%)
Aug 04, 2003 9.996 10.02 9.937 9.983 75,727 -0.03(-0.33%)
Aug 01, 2003 9.983 10.04 9.904 10.02 45,072 +0.11(+1.06%)
Jul 31, 2003 9.884 9.910 9.752 9.910 10,926 +0.02(+0.20%)
Jul 30, 2003 10.00 10.00 9.891 9.891 45,831 -0.10(-0.99%)
Jul 29, 2003 9.950 9.996 9.950 9.990 49,776 +0.07(+0.73%)
Jul 28, 2003 10.05 10.05 9.917 9.917 62,979 -0.09(-0.86%)
Jul 25, 2003 9.950 10.02 9.910 10.00 142,045 +0.13(+1.33%)
Jul 24, 2003 9.607 9.950 9.594 9.871 206,694 +0.34(+3.52%)
Jul 23, 2003 9.515 9.541 9.456 9.535 9,257 +0.01(+0.14%)
Jul 22, 2003 9.621 9.621 9.469 9.522 56,150 -0.07(-0.69%)
Jul 21, 2003 9.555 9.588 9.410 9.588 35,814 +0.10(+1.04%)
Jul 18, 2003 9.818 9.818 9.344 9.489 37,636 -0.30(-3.10%)
Jul 17, 2003 9.871 9.871 9.779 9.792 19,576 -0.07(-0.73%)
Jul 16, 2003 9.917 9.950 9.785 9.864 98,946 -0.01(-0.07%)
Jul 15, 2003 9.983 9.983 9.752 9.871 27,164 -0.09(-0.86%)
Jul 14, 2003 9.713 9.957 9.713 9.957 206,543 +0.31(+3.21%)
Jul 11, 2003 9.370 9.647 9.225 9.647 94,241 +0.21(+2.23%)
Jul 10, 2003 9.555 9.555 9.390 9.436 29,744 -0.15(-1.58%)
Jul 09, 2003 9.653 9.653 9.179 9.588 67,077 -0.03(-0.34%)
Jul 08, 2003 9.785 9.785 9.489 9.621 31,869 -0.15(-1.55%)
Jul 07, 2003 9.838 9.917 9.772 9.772 15,175 +0.00(+0.00%)
Jul 03, 2003 9.838 9.838 9.766 9.772 1,972 -0.07(-0.74%)
Jul 02, 2003 9.555 9.851 9.555 9.845 74,209 -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.