Skip to main content

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

288.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 35,166 +0.21(+2.00%)
May 27, 2004 10.64 10.66 10.52 10.52 66,464 -0.01(-0.11%)
May 26, 2004 10.55 10.61 10.52 10.53 51,342 +0.04(+0.38%)
May 25, 2004 10.38 10.52 10.38 10.49 81,058 +0.11(+1.10%)
May 24, 2004 10.75 10.83 10.36 10.38 37,451 -0.37(-3.44%)
May 21, 2004 11.09 11.09 10.71 10.75 55,914 -0.33(-2.98%)
May 20, 2004 11.11 11.15 11.04 11.08 37,979 -0.06(-0.51%)
May 19, 2004 11.12 11.31 11.03 11.14 94,772 +0.05(+0.41%)
May 18, 2004 11.03 11.14 11.03 11.09 325,990 +0.06(+0.52%)
May 17, 2004 11.23 11.23 11.00 11.03 96,882 -0.19(-1.72%)
May 14, 2004 11.16 11.23 11.12 11.23 21,627 +0.06(+0.56%)
May 13, 2004 11.14 11.20 11.09 11.16 26,726 +0.02(+0.20%)
May 12, 2004 11.15 11.15 11.00 11.14 9,670 -0.06(-0.56%)
May 11, 2004 11.18 11.32 11.12 11.20 146,291 -0.01(-0.05%)
May 10, 2004 11.43 11.43 11.20 11.21 56,617 -0.26(-2.28%)
May 07, 2004 11.54 11.55 11.37 11.47 107,960 -0.01(-0.10%)
May 06, 2004 11.66 11.72 11.36 11.48 200,623 -0.18(-1.51%)
May 05, 2004 11.35 11.66 11.35 11.66 43,781 +0.31(+2.71%)
May 04, 2004 11.20 11.35 11.20 11.35 30,067 +0.15(+1.32%)
May 03, 2004 11.09 11.23 11.09 11.20 37,276 +0.09(+0.77%)
Apr 30, 2004 11.09 11.57 11.06 11.12 201,326 +0.03(+0.26%)
Apr 29, 2004 11.53 11.53 11.04 11.09 24,792 -0.46(-3.94%)
Apr 28, 2004 11.57 11.66 11.53 11.55 558,790 -0.09(-0.73%)
Apr 27, 2004 11.46 11.66 11.46 11.63 27,429 +0.17(+1.49%)
Apr 26, 2004 11.66 11.66 11.33 11.46 43,078 -0.10(-0.84%)
Apr 23, 2004 11.63 11.74 11.48 11.56 37,276 -0.10(-0.88%)
Apr 22, 2004 11.46 11.74 11.43 11.66 303,132 +0.14(+1.23%)
Apr 21, 2004 11.55 11.55 11.43 11.52 26,374 -0.01(-0.10%)
Apr 20, 2004 11.72 11.83 11.53 11.53 58,024 -0.06(-0.49%)
Apr 19, 2004 11.61 11.67 11.52 11.59 49,232 -0.02(-0.20%)
Apr 16, 2004 11.35 11.80 11.35 11.61 102,685 +0.26(+2.25%)
Apr 15, 2004 11.26 11.35 11.23 11.35 79,827 +0.15(+1.32%)
Apr 14, 2004 11.22 11.28 11.20 11.20 242,295 +0.03(+0.25%)
Apr 13, 2004 11.43 11.46 11.09 11.18 135,214 -0.23(-2.00%)
Apr 12, 2004 11.63 11.66 11.33 11.40 47,650 -0.21(-1.81%)
Apr 08, 2004 11.65 11.65 11.52 11.61 21,978 -0.05(-0.39%)
Apr 07, 2004 11.69 11.69 11.59 11.66 71,387 -0.01(-0.10%)
Apr 06, 2004 11.75 11.77 11.57 11.67 66,991 -0.07(-0.63%)
Apr 05, 2004 12.00 12.00 11.70 11.74 77,541 -0.23(-1.95%)
Apr 02, 2004 12.03 12.14 11.98 11.98 83,519 +0.04(+0.33%)
Apr 01, 2004 11.89 12.09 11.89 11.94 329,155 +0.08(+0.67%)
Mar 31, 2004 11.79 11.90 11.79 11.86 137,148 +0.07(+0.58%)
Mar 30, 2004 11.77 11.82 11.77 11.79 72,618 +0.03(+0.24%)
Mar 29, 2004 11.98 11.98 11.72 11.76 52,925 -0.08(-0.67%)
Mar 26, 2004 11.88 11.88 11.77 11.84 163,698 -0.01(-0.10%)
Mar 25, 2004 11.72 11.89 11.72 11.85 191,655 +0.14(+1.21%)
Mar 24, 2004 11.83 11.83 11.59 11.71 108,487 -0.03(-0.29%)
Mar 23, 2004 11.83 11.89 11.72 11.74 79,299 -0.06(-0.48%)
Mar 22, 2004 11.97 12.00 11.77 11.80 245,284 -0.15(-1.24%)
Mar 19, 2004 11.97 12.08 11.94 11.95 11,780 -0.11(-0.90%)
Mar 18, 2004 12.21 12.21 11.94 12.06 23,209 -0.03(-0.28%)
Mar 17, 2004 12.17 12.19 11.99 12.09 50,990 -0.01(-0.09%)
Mar 16, 2004 12.11 12.19 12.01 12.10 88,267 +0.13(+1.09%)
Mar 15, 2004 11.83 12.06 11.83 11.97 144,181 +0.11(+0.96%)
Mar 12, 2004 11.89 12.00 11.75 11.86 58,903 +0.07(+0.58%)
Mar 11, 2004 11.72 11.83 11.72 11.79 143,478 +0.13(+1.12%)
Mar 10, 2004 12.06 12.06 11.55 11.66 112,531 -0.39(-3.26%)
Mar 09, 2004 12.09 12.11 11.97 12.05 180,226 +0.01(+0.05%)
Mar 08, 2004 12.20 12.20 11.97 12.05 85,981 -0.08(-0.66%)
Mar 05, 2004 12.09 12.17 12.06 12.13 77,893 +0.07(+0.61%)
Mar 04, 2004 12.26 12.26 12.00 12.05 72,794 -0.26(-2.13%)
Mar 03, 2004 12.28 12.36 12.28 12.31 13,538 +0.06(+0.46%)
Mar 02, 2004 12.40 12.44 12.17 12.26 111,476 -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.