Grupo Aeroportuario Del Sureste ADR (NY: ASR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2003	7.738	7.817	7.705	7.817	16,537	+0.07(+0.94%)
Dec 31, 2002	7.586	7.744	7.382	7.744	63,572	+0.13(+1.73%)
Dec 30, 2002	7.645	7.645	7.580	7.612	5,765	+0.00(+0.00%)
Dec 27, 2002	7.580	7.612	7.547	7.612	18,055	+0.07(+0.87%)
Dec 26, 2002	7.573	7.612	7.547	7.547	3,186	-0.03(-0.35%)
Dec 24, 2002	7.593	7.593	7.573	7.573	910	+0.05(+0.61%)
Dec 23, 2002	7.481	7.593	7.481	7.527	48,703	-0.01(-0.09%)
Dec 20, 2002	7.283	7.547	7.276	7.533	56,744	+0.23(+3.16%)
Dec 19, 2002	7.296	7.316	7.250	7.303	42,938	+0.01(+0.09%)
Dec 18, 2002	7.243	7.329	7.243	7.296	42,482	+0.01(+0.18%)
Dec 17, 2002	7.316	7.322	7.283	7.283	63,724	-0.07(-0.90%)
Dec 16, 2002	7.329	7.415	7.309	7.349	8,496	+0.07(+0.90%)
Dec 13, 2002	7.250	7.296	7.184	7.283	15,020	+0.03(+0.45%)
Dec 12, 2002	7.085	7.250	7.052	7.250	27,917	+0.16(+2.33%)
Dec 11, 2002	7.184	7.184	7.019	7.085	55,227	-0.08(-1.10%)
Dec 10, 2002	7.039	7.184	7.032	7.164	9,406	+0.14(+1.97%)
Dec 09, 2002	7.085	7.085	6.920	7.026	46,579	-0.11(-1.48%)
Dec 06, 2002	7.217	7.283	7.085	7.131	22,606	-0.09(-1.19%)
Dec 05, 2002	6.920	7.250	6.920	7.217	113,338	+0.34(+4.88%)
Dec 04, 2002	6.703	6.920	6.703	6.881	66,303	+0.16(+2.35%)
Dec 03, 2002	7.105	7.105	6.723	6.723	60,082	-0.38(-5.29%)
Dec 02, 2002	6.986	7.224	6.986	7.098	152,938	+0.13(+1.80%)
Nov 29, 2002	7.052	7.052	6.973	6.973	43,241	+0.20(+2.92%)
Nov 27, 2002	7.052	7.052	6.690	6.775	63,269	-0.21(-3.02%)
Nov 26, 2002	7.349	7.349	6.953	6.986	51,889	-0.28(-3.90%)
Nov 25, 2002	7.250	7.435	7.217	7.270	148,083	+0.05(+0.73%)
Nov 22, 2002	7.006	7.217	6.986	7.217	187,835	+0.19(+2.72%)
Nov 21, 2002	6.789	7.072	6.683	7.026	121,076	+0.27(+4.00%)
Nov 20, 2002	6.591	6.756	6.492	6.756	76,014	+0.23(+3.54%)
Nov 19, 2002	6.426	6.571	6.420	6.525	235,779	+0.10(+1.54%)
Nov 18, 2002	6.690	6.690	6.261	6.426	870,292	-0.23(-3.47%)
Nov 15, 2002	6.723	6.729	6.657	6.657	37,475	-0.13(-1.94%)
Nov 14, 2002	7.085	7.118	6.782	6.789	60,993	-0.25(-3.56%)
Nov 13, 2002	7.237	7.237	7.019	7.039	113,945	-0.20(-2.73%)
Nov 12, 2002	7.230	7.243	7.217	7.237	15,627	-0.01(-0.18%)
Nov 11, 2002	7.250	7.283	7.217	7.250	155,821	+0.00(+0.00%)
Nov 08, 2002	7.369	7.369	7.151	7.250	338,042	-0.12(-1.61%)
Nov 07, 2002	7.402	7.402	7.369	7.369	758	-0.03(-0.45%)
Nov 06, 2002	7.553	7.553	7.362	7.402	106,510	-0.15(-2.01%)
Nov 05, 2002	7.685	7.764	7.547	7.553	41,269	-0.11(-1.46%)
Nov 04, 2002	7.678	7.975	7.665	7.665	110,152	+0.05(+0.69%)
Nov 01, 2002	7.250	7.612	7.250	7.612	144,896	+0.36(+4.90%)
Oct 31, 2002	7.184	7.257	7.184	7.257	645,588	+0.07(+1.01%)
Oct 30, 2002	7.217	7.250	7.085	7.184	96,952	+0.01(+0.09%)
Oct 29, 2002	7.237	7.237	7.118	7.177	15,324	-0.06(-0.82%)
Oct 28, 2002	7.237	7.283	7.191	7.237	48,703	+0.01(+0.18%)
Oct 25, 2002	7.415	7.415	7.217	7.224	45,820	-0.19(-2.58%)
Oct 24, 2002	7.250	7.415	7.250	7.415	50,524	+0.20(+2.74%)
Oct 23, 2002	7.243	7.243	7.151	7.217	106,055	-0.03(-0.36%)
Oct 22, 2002	7.382	7.382	7.237	7.243	12,896	-0.07(-0.99%)
Oct 21, 2002	7.296	7.316	7.296	7.316	77,834	-0.03(-0.45%)
Oct 18, 2002	7.415	7.415	7.316	7.349	31,255	-0.10(-1.33%)
Oct 17, 2002	7.382	7.448	7.382	7.448	78,593	+0.13(+1.80%)
Oct 16, 2002	7.250	7.415	7.250	7.316	33,682	+0.13(+1.83%)
Oct 15, 2002	7.085	7.217	7.072	7.184	65,545	+0.16(+2.35%)
Oct 14, 2002	6.756	7.019	6.723	7.019	44,607	-0.12(-1.66%)
Oct 11, 2002	6.973	7.151	6.973	7.138	9,103	+0.20(+2.85%)
Oct 10, 2002	6.940	6.940	6.940	6.940	0	+0.00(+0.00%)
Oct 09, 2002	6.887	6.953	6.887	6.940	48,096	+0.09(+1.25%)
Oct 08, 2002	7.151	7.250	6.855	6.855	93,007	-0.30(-4.15%)
Oct 07, 2002	7.184	7.184	7.085	7.151	3,337	-0.05(-0.73%)
Oct 04, 2002	7.349	7.435	7.204	7.204	48,551	-0.08(-1.09%)
Oct 03, 2002	7.283	7.283	7.283	7.283	12,289	+0.07(+0.91%)
Oct 02, 2002	7.204	7.217	7.184	7.217	3,034	+0.07(+0.92%)
Oct 01, 2002	7.263	7.296	7.118	7.151	20,937	-0.10(-1.36%)
Sep 30, 2002	7.085	7.382	7.085	7.250	93,007	+0.23(+3.29%)
Sep 27, 2002	7.151	7.151	6.855	7.019	77,682	-0.18(-2.47%)
Sep 26, 2002	7.250	7.250	6.887	7.197	141,862	-0.03(-0.46%)
Sep 25, 2002	6.953	7.230	6.947	7.230	83,448	+0.34(+4.98%)
Sep 24, 2002	7.118	7.118	6.887	6.887	231,683	-0.37(-5.09%)
Sep 23, 2002	7.250	7.316	7.052	7.257	154,303	+0.02(+0.27%)
Sep 20, 2002	7.085	7.322	7.085	7.237	566,843	+0.24(+3.39%)
Sep 19, 2002	7.580	7.580	6.920	7.000	117,586	-0.51(-6.84%)
Sep 18, 2002	7.909	7.942	7.507	7.514	49,462	-0.36(-4.60%)
Sep 17, 2002	7.889	7.889	7.744	7.876	49,917	-0.01(-0.08%)
Sep 16, 2002	7.645	7.896	7.645	7.883	47,186	+0.29(+3.82%)
Sep 13, 2002	7.909	7.909	7.580	7.593	341,532	-0.38(-4.71%)
Sep 12, 2002	8.041	8.041	7.968	7.968	24,882	-0.08(-0.98%)
Sep 11, 2002	7.744	8.067	7.744	8.047	67,365	+0.04(+0.49%)
Sep 10, 2002	7.975	8.008	7.975	8.008	72,979	+0.03(+0.41%)
Sep 09, 2002	7.975	7.988	7.909	7.975	18,662	+0.02(+0.25%)
Sep 06, 2002	7.975	7.975	7.935	7.955	62,965	-0.08(-0.98%)
Sep 05, 2002	8.206	8.206	8.034	8.034	44,607	-0.27(-3.25%)
Sep 04, 2002	8.239	8.305	8.239	8.305	110,000	+0.06(+0.72%)
Sep 03, 2002	8.034	8.245	8.034	8.245	49,007	+0.28(+3.47%)
Aug 30, 2002	7.922	7.988	7.909	7.968	13,958	+0.05(+0.58%)
Aug 29, 2002	8.239	8.370	7.843	7.922	99,227	-0.32(-3.84%)
Aug 28, 2002	8.370	8.370	8.206	8.239	30,951	-0.07(-0.79%)
Aug 27, 2002	8.041	8.357	8.041	8.305	19,875	+0.33(+4.13%)
Aug 26, 2002	7.843	8.015	7.823	7.975	78,441	+0.10(+1.26%)
Aug 23, 2002	7.975	7.975	7.777	7.876	123,503	-0.16(-2.05%)
Aug 22, 2002	8.265	8.265	7.975	8.041	28,372	-0.16(-2.01%)
Aug 21, 2002	8.258	8.291	8.206	8.206	72,676	-0.03(-0.40%)
Aug 20, 2002	8.239	8.239	8.239	8.239	7,586	+0.13(+1.63%)
Aug 16, 2002	8.008	8.140	7.955	8.107	10,529,685	+0.13(+1.57%)
Aug 15, 2002	8.272	8.272	7.744	7.982	33,379,406	-0.29(-3.51%)
Aug 14, 2002	8.601	8.674	8.337	8.272	40,510	-0.38(-4.34%)
Aug 13, 2002	8.469	8.832	8.469	8.647	67,062	+0.19(+2.26%)
Aug 12, 2002	8.469	8.469	8.436	8.456	27,462	+0.27(+3.30%)
Aug 07, 2002	8.041	8.186	7.909	8.186	126,234	+0.35(+4.46%)
Aug 06, 2002	7.810	7.876	7.777	7.837	112,276	+0.13(+1.62%)
Aug 05, 2002	8.041	8.041	7.705	7.711	194,966	-0.40(-4.88%)
Aug 02, 2002	8.028	8.206	7.843	8.107	119,103	+0.08(+0.99%)
Aug 01, 2002	8.469	8.489	7.876	8.028	253,835	-0.61(-7.02%)
Jul 31, 2002	8.825	8.825	8.568	8.634	18,055	-0.21(-2.38%)
Jul 30, 2002	8.502	9.049	8.502	8.845	104,386	+0.28(+3.23%)
Jul 29, 2002	8.898	8.898	8.568	8.568	74,041	-0.03(-0.38%)
Jul 26, 2002	8.911	8.924	8.601	8.601	38,538	-0.33(-3.69%)
Jul 25, 2002	8.931	9.128	8.931	8.931	287,518	+0.00(+0.00%)
Jul 24, 2002	9.359	9.359	8.931	8.931	125,476	-0.49(-5.24%)
Jul 23, 2002	9.313	9.465	9.293	9.425	72,827	+0.11(+1.20%)
Jul 22, 2002	9.254	9.326	9.240	9.313	17,144	-0.01(-0.07%)
Jul 19, 2002	9.293	9.359	9.293	9.320	72,827	-0.07(-0.77%)
Jul 17, 2002	8.931	9.451	8.931	9.392	41,269	+0.23(+2.52%)
Jul 12, 2002	9.320	9.333	9.128	9.161	60,538	-0.16(-1.77%)
Jul 11, 2002	9.557	9.557	9.227	9.326	74,800	-0.30(-3.08%)
Jul 10, 2002	9.820	9.820	9.623	9.623	216,966	-0.14(-1.42%)
Jul 09, 2002	9.458	9.761	9.445	9.761	183,283	+0.30(+3.21%)
Jul 08, 2002	9.293	9.491	9.293	9.458	47,793	+0.23(+2.50%)
Jul 05, 2002	8.983	9.227	8.983	9.227	10,013	+0.26(+2.94%)
Jul 04, 2002	8.700	8.997	8.700	8.964	15,627	+0.00(+0.00%)
Jul 03, 2002	8.700	8.997	8.700	8.964	15,627	+0.31(+3.58%)
Jul 02, 2002	8.667	8.917	8.568	8.654	117,131	+0.02(+0.23%)
Jul 01, 2002	8.568	8.720	8.568	8.634	38,841	+0.13(+1.55%)
Jun 28, 2002	8.206	8.515	8.206	8.502	119,103	+0.36(+4.45%)
Jun 27, 2002	7.843	8.403	7.843	8.140	291,311	+0.33(+4.22%)
Jun 26, 2002	7.698	7.975	7.639	7.810	145,048	+0.09(+1.20%)
Jun 25, 2002	7.942	7.942	7.652	7.718	105,752	-1.01(-11.62%)
Jun 21, 2002	8.799	8.799	8.733	8.733	14,110	-0.18(-2.07%)
Jun 20, 2002	9.115	9.194	8.904	8.917	94,827	-0.20(-2.17%)
Jun 19, 2002	8.911	9.214	8.911	9.115	225,310	+0.16(+1.77%)
Jun 18, 2002	8.832	8.957	8.772	8.957	78,593	+0.16(+1.80%)
Jun 17, 2002	8.634	8.832	8.502	8.799	42,331	-0.01(-0.15%)
Jun 14, 2002	9.030	9.030	8.568	8.812	162,345	-0.40(-4.36%)
Jun 12, 2002	9.412	9.412	9.128	9.214	89,669	-0.24(-2.51%)
Jun 11, 2002	9.491	9.504	9.399	9.451	29,434	+0.00(+0.00%)
Jun 10, 2002	9.458	9.471	9.451	9.451	12,137	+0.06(+0.63%)
Jun 07, 2002	9.722	9.722	9.194	9.392	320,290	-0.36(-3.65%)
Jun 06, 2002	9.919	9.985	9.689	9.748	48,855	-0.12(-1.20%)
Jun 05, 2002	9.827	9.873	9.820	9.867	99,683	-0.15(-1.51%)
May 31, 2002	10.18	10.18	9.820	10.02	165,986	-0.26(-2.56%)
May 28, 2002	9.985	10.31	9.985	10.28	176,152	+0.30(+2.97%)
May 27, 2002	9.682	9.998	9.636	9.985	77,227	+0.00(+0.00%)
May 24, 2002	9.682	9.998	9.636	9.985	77,227	-0.66(-6.19%)
May 23, 2002	10.83	10.81	10.35	10.64	395,849	-0.12(-1.10%)
May 22, 2002	10.94	11.01	10.76	10.76	34,896	-0.14(-1.33%)
May 21, 2002	10.71	10.95	10.61	10.91	233,655	+0.23(+2.16%)
May 20, 2002	10.82	10.91	10.68	10.68	163,407	-0.13(-1.22%)
May 17, 2002	10.84	10.86	10.81	10.81	140,952	-0.03(-0.30%)
May 16, 2002	10.78	10.88	10.74	10.84	154,455	+0.10(+0.92%)
May 15, 2002	10.88	10.88	10.74	10.74	12,137	-0.10(-0.91%)
May 14, 2002	10.71	10.86	10.71	10.84	59,020	+0.16(+1.54%)
May 13, 2002	10.61	10.71	10.61	10.68	273,104	+0.12(+1.12%)
May 10, 2002	10.54	10.56	10.48	10.56	591,877	+0.02(+0.19%)
May 09, 2002	10.28	10.55	10.28	10.54	26,172,488	+0.20(+1.91%)
May 08, 2002	10.58	10.68	10.22	10.34	139,283	-0.27(-2.55%)
May 07, 2002	10.88	10.88	10.60	10.61	24,882	-0.16(-1.53%)
May 06, 2002	10.81	10.81	10.58	10.78	20,937	-0.02(-0.18%)
May 03, 2002	10.94	10.94	10.28	10.80	229,559	-0.18(-1.62%)
May 02, 2002	11.01	11.02	10.81	10.97	25,034	-0.03(-0.30%)
May 01, 2002	11.09	11.20	11.01	11.01	176,910	-0.13(-1.18%)
Apr 30, 2002	10.97	11.17	10.97	11.14	40,358	+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	106,510	-0.24(-2.17%)
Apr 25, 2002	11.24	11.24	11.22	11.22	5,917	-0.02(-0.18%)
Apr 24, 2002	11.20	11.24	11.04	11.24	132,000	-0.11(-0.93%)
Apr 23, 2002	11.11	11.44	11.11	11.34	26,248	+0.14(+1.29%)
Apr 22, 2002	11.03	11.20	10.97	11.20	140,041	+0.20(+1.86%)
Apr 19, 2002	10.72	10.99	10.68	10.99	183,586	+0.26(+2.46%)
Apr 18, 2002	11.53	11.53	10.73	10.73	173,876	-0.54(-4.79%)
Apr 17, 2002	10.68	11.34	10.67	11.27	155,365	+0.67(+6.28%)
Apr 16, 2002	10.45	10.64	10.45	10.60	337,587	+0.05(+0.50%)
Apr 15, 2002	10.51	10.58	10.51	10.55	107,724	+0.17(+1.65%)
Apr 12, 2002	10.35	10.58	10.35	10.38	170,538	+0.03(+0.32%)
Apr 11, 2002	10.51	10.51	10.28	10.35	216,966	-0.10(-0.95%)
Apr 10, 2002	9.873	10.64	9.873	10.45	727,974	+0.63(+6.38%)
Apr 09, 2002	9.755	9.886	9.755	9.820	109,089	+0.13(+1.36%)
Apr 08, 2002	9.590	9.834	9.557	9.689	91,186	+0.15(+1.59%)
Apr 05, 2002	9.820	9.853	9.524	9.537	133,214	-0.34(-3.40%)
Apr 04, 2002	9.952	9.952	9.840	9.873	89,669	-0.04(-0.40%)
Apr 03, 2002	10.02	10.02	9.886	9.913	87,696	-0.11(-1.05%)
Apr 02, 2002	10.03	10.12	9.952	10.02	128,207	-0.17(-1.68%)
Apr 01, 2002	10.01	10.31	10.01	10.19	12,593	+0.24(+2.38%)
Mar 29, 2002	9.557	9.952	9.557	9.952	109,241	+0.00(+0.00%)
Mar 28, 2002	9.557	9.952	9.557	9.952	109,241	+0.40(+4.14%)
Mar 27, 2002	9.293	9.557	9.293	9.557	36,869	+0.33(+3.57%)
Mar 26, 2002	9.886	9.886	9.227	9.227	55,379	-0.59(-6.04%)
Mar 25, 2002	9.919	9.985	9.636	9.820	131,848	-0.23(-2.29%)
Mar 22, 2002	9.722	10.15	9.722	10.05	83,145	+0.33(+3.39%)
Mar 21, 2002	9.755	9.755	9.656	9.722	110,152	-0.01(-0.14%)
Mar 20, 2002	9.787	9.807	9.735	9.735	7,586	-0.01(-0.14%)
Mar 19, 2002	9.590	9.939	9.478	9.748	274,318	+0.09(+0.96%)
Mar 18, 2002	10.08	10.08	9.557	9.656	53,255	-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	9.985	10.01	76,317	-0.08(-0.78%)
Mar 13, 2002	10.22	10.22	10.08	10.08	8,800	-0.13(-1.29%)
Mar 12, 2002	10.33	10.33	10.22	10.22	36,565	-0.11(-1.02%)
Mar 11, 2002	10.28	10.41	10.28	10.32	62,813	+0.04(+0.38%)
Mar 08, 2002	10.22	10.28	10.15	10.28	60,993	+0.08(+0.78%)
Mar 07, 2002	9.985	10.35	9.985	10.20	28,053,874	+0.25(+2.52%)
Mar 06, 2002	9.919	9.985	9.886	9.952	16,082	+0.07(+0.67%)
Mar 05, 2002	9.722	10.05	9.722	9.886	167,655	+0.53(+5.63%)
Mar 04, 2002	8.898	9.359	8.865	9.359	105,903	+0.53(+5.97%)
Mar 01, 2002	8.799	8.832	8.568	8.832	81,172	+0.10(+1.13%)
Feb 28, 2002	8.733	8.733	8.575	8.733	115,462	+0.26(+3.11%)
Feb 27, 2002	8.931	8.931	8.469	8.469	206,041	-0.13(-1.53%)
Feb 26, 2002	8.799	8.799	8.568	8.601	54,469	-0.23(-2.61%)
Feb 25, 2002	8.898	8.898	8.805	8.832	102,565	-0.16(-1.83%)
Feb 22, 2002	9.425	9.425	8.568	8.997	243,669	-0.47(-5.01%)
Feb 21, 2002	9.577	9.577	9.471	9.471	19,875	-0.17(-1.78%)
Feb 20, 2002	9.886	9.886	9.590	9.642	106,055	-0.41(-4.07%)
Feb 19, 2002	10.05	10.16	10.04	10.05	134,427	-0.07(-0.65%)
Feb 18, 2002	10.15	10.15	10.05	10.12	208,317	+0.00(+0.00%)
Feb 15, 2002	10.15	10.15	10.05	10.12	208,317	+0.01(+0.13%)
Feb 14, 2002	10.25	10.25	9.952	10.10	155,821	-0.05(-0.46%)
Feb 13, 2002	9.820	10.28	9.820	10.15	176,607	+0.39(+3.98%)
Feb 12, 2002	9.853	9.886	9.761	9.761	132,607	-0.22(-2.24%)
Feb 11, 2002	9.840	10.01	9.840	9.985	233,352	+0.23(+2.36%)
Feb 08, 2002	10.08	10.08	9.689	9.755	47,489	-0.36(-3.58%)
Feb 07, 2002	9.985	10.22	9.919	10.12	224,097	-0.07(-0.65%)
Feb 06, 2002	9.524	10.48	9.524	10.18	377,035	+0.69(+7.29%)
Feb 05, 2002	9.491	9.491	9.425	9.491	143,076	+0.05(+0.49%)
Feb 04, 2002	9.524	9.524	9.425	9.445	71,462	-0.05(-0.56%)