Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

290.02 +1.82 (+0.63%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 10.52 10.73 10.52 10.73 35,163 +0.21(+2.00%)
May 27, 2004 10.64 10.66 10.52 10.52 66,458 -0.01(-0.11%)
May 26, 2004 10.55 10.61 10.52 10.53 51,338 +0.04(+0.38%)
May 25, 2004 10.38 10.52 10.38 10.49 81,050 +0.11(+1.10%)
May 24, 2004 10.75 10.84 10.36 10.38 37,448 -0.37(-3.44%)
May 21, 2004 11.09 11.09 10.72 10.75 55,909 -0.33(-2.98%)
May 20, 2004 11.11 11.15 11.05 11.08 37,976 -0.06(-0.51%)
May 19, 2004 11.12 11.31 11.03 11.14 94,764 +0.05(+0.41%)
May 18, 2004 11.03 11.14 11.03 11.09 325,962 +0.06(+0.52%)
May 17, 2004 11.23 11.23 11.01 11.03 96,874 -0.19(-1.72%)
May 14, 2004 11.17 11.23 11.12 11.23 21,625 +0.06(+0.56%)
May 13, 2004 11.14 11.20 11.09 11.17 26,723 +0.02(+0.20%)
May 12, 2004 11.15 11.15 11.01 11.14 9,669 -0.06(-0.56%)
May 11, 2004 11.18 11.32 11.13 11.20 146,278 -0.01(-0.05%)
May 10, 2004 11.43 11.43 11.20 11.21 56,612 -0.26(-2.28%)
May 07, 2004 11.54 11.55 11.38 11.47 107,950 -0.01(-0.10%)
May 06, 2004 11.66 11.72 11.36 11.48 200,605 -0.18(-1.51%)
May 05, 2004 11.35 11.66 11.35 11.66 43,778 +0.31(+2.71%)
May 04, 2004 11.20 11.35 11.20 11.35 30,064 +0.15(+1.32%)
May 03, 2004 11.09 11.23 11.09 11.20 37,272 +0.09(+0.77%)
Apr 30, 2004 11.09 11.57 11.06 11.12 201,308 +0.03(+0.26%)
Apr 29, 2004 11.53 11.53 11.04 11.09 24,789 -0.46(-3.94%)
Apr 28, 2004 11.57 11.66 11.53 11.55 558,741 -0.09(-0.73%)
Apr 27, 2004 11.46 11.66 11.46 11.63 27,427 +0.17(+1.49%)
Apr 26, 2004 11.66 11.66 11.33 11.46 43,074 -0.10(-0.84%)
Apr 23, 2004 11.63 11.75 11.48 11.56 37,272 -0.10(-0.88%)
Apr 22, 2004 11.46 11.75 11.43 11.66 303,106 +0.14(+1.23%)
Apr 21, 2004 11.55 11.55 11.43 11.52 26,372 -0.01(-0.10%)
Apr 20, 2004 11.72 11.83 11.53 11.53 58,019 -0.06(-0.49%)
Apr 19, 2004 11.61 11.67 11.52 11.59 49,228 -0.02(-0.20%)
Apr 16, 2004 11.35 11.80 11.35 11.61 102,676 +0.26(+2.25%)
Apr 15, 2004 11.26 11.35 11.23 11.35 79,820 +0.15(+1.32%)
Apr 14, 2004 11.22 11.28 11.20 11.20 242,273 +0.03(+0.25%)
Apr 13, 2004 11.43 11.46 11.09 11.18 135,202 -0.23(-1.99%)
Apr 12, 2004 11.63 11.66 11.34 11.40 47,646 -0.21(-1.81%)
Apr 08, 2004 11.65 11.65 11.52 11.61 21,976 -0.05(-0.39%)
Apr 07, 2004 11.69 11.69 11.59 11.66 71,381 -0.01(-0.10%)
Apr 06, 2004 11.75 11.77 11.57 11.67 66,985 -0.07(-0.63%)
Apr 05, 2004 12.00 12.00 11.71 11.75 77,534 -0.23(-1.95%)
Apr 02, 2004 12.03 12.14 11.98 11.98 83,512 +0.04(+0.33%)
Apr 01, 2004 11.89 12.09 11.89 11.94 329,126 +0.08(+0.67%)
Mar 31, 2004 11.79 11.90 11.79 11.86 137,136 +0.07(+0.58%)
Mar 30, 2004 11.77 11.82 11.77 11.79 72,611 +0.03(+0.24%)
Mar 29, 2004 11.98 11.98 11.72 11.76 52,920 -0.08(-0.67%)
Mar 26, 2004 11.88 11.88 11.77 11.84 163,684 -0.01(-0.10%)
Mar 25, 2004 11.72 11.89 11.72 11.85 191,638 +0.14(+1.21%)
Mar 24, 2004 11.83 11.83 11.59 11.71 108,478 -0.03(-0.29%)
Mar 23, 2004 11.83 11.89 11.72 11.75 79,292 -0.06(-0.48%)
Mar 22, 2004 11.97 12.00 11.77 11.80 245,262 -0.15(-1.24%)
Mar 19, 2004 11.97 12.08 11.94 11.95 11,779 -0.11(-0.90%)
Mar 18, 2004 12.21 12.21 11.94 12.06 23,207 -0.03(-0.28%)
Mar 17, 2004 12.17 12.19 11.99 12.09 50,986 -0.01(-0.09%)
Mar 16, 2004 12.12 12.19 12.01 12.10 88,259 +0.13(+1.09%)
Mar 15, 2004 11.83 12.06 11.83 11.97 144,168 +0.11(+0.96%)
Mar 12, 2004 11.89 12.00 11.75 11.86 58,898 +0.07(+0.58%)
Mar 11, 2004 11.72 11.83 11.72 11.79 143,465 +0.13(+1.12%)
Mar 10, 2004 12.06 12.06 11.55 11.66 112,521 -0.39(-3.26%)
Mar 09, 2004 12.09 12.11 11.97 12.05 180,210 +0.01(+0.05%)
Mar 08, 2004 12.20 12.20 11.97 12.05 85,973 -0.08(-0.66%)
Mar 05, 2004 12.09 12.17 12.06 12.13 77,886 +0.07(+0.61%)
Mar 04, 2004 12.26 12.26 12.00 12.05 72,787 -0.26(-2.12%)
Mar 03, 2004 12.29 12.36 12.29 12.31 13,537 +0.06(+0.46%)
Mar 02, 2004 12.40 12.44 12.17 12.26 111,467 -0.11(-0.87%)
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.