Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

311.25 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	9.556	9.951	9.556	9.951	109,251	+0.00(+0.00%)
Mar 28, 2002	9.556	9.951	9.556	9.951	109,251	+0.40(+4.14%)
Mar 27, 2002	9.292	9.556	9.292	9.556	36,872	+0.33(+3.57%)
Mar 26, 2002	9.885	9.885	9.226	9.226	55,384	-0.59(-6.04%)
Mar 25, 2002	9.918	9.984	9.635	9.820	131,860	-0.23(-2.29%)
Mar 22, 2002	9.721	10.15	9.721	10.05	83,152	+0.33(+3.39%)
Mar 21, 2002	9.754	9.754	9.655	9.721	110,161	-0.01(-0.14%)
Mar 20, 2002	9.787	9.806	9.734	9.734	7,586	-0.01(-0.14%)
Mar 19, 2002	9.589	9.938	9.477	9.747	274,341	+0.09(+0.96%)
Mar 18, 2002	10.08	10.08	9.556	9.655	53,259	-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	9.984	10.00	76,324	-0.08(-0.78%)
Mar 13, 2002	10.21	10.21	10.08	10.08	8,800	-0.13(-1.29%)
Mar 12, 2002	10.33	10.33	10.21	10.21	36,568	-0.11(-1.02%)
Mar 11, 2002	10.28	10.41	10.28	10.32	62,819	+0.04(+0.38%)
Mar 08, 2002	10.21	10.28	10.15	10.28	60,998	+0.08(+0.78%)
Mar 07, 2002	9.984	10.35	9.984	10.20	28,056,322	+0.25(+2.52%)
Mar 06, 2002	9.918	9.984	9.885	9.951	16,084	+0.07(+0.67%)
Mar 05, 2002	9.721	10.05	9.721	9.885	167,670	+0.53(+5.63%)
Mar 04, 2002	8.897	9.358	8.864	9.358	105,912	+0.53(+5.97%)
Mar 01, 2002	8.798	8.831	8.567	8.831	81,179	+0.10(+1.13%)
Feb 28, 2002	8.732	8.732	8.574	8.732	115,472	+0.26(+3.11%)
Feb 27, 2002	8.930	8.930	8.469	8.469	206,059	-0.13(-1.53%)
Feb 26, 2002	8.798	8.798	8.567	8.600	54,473	-0.23(-2.61%)
Feb 25, 2002	8.897	8.897	8.805	8.831	102,574	-0.16(-1.83%)
Feb 22, 2002	9.424	9.424	8.567	8.996	243,690	-0.47(-5.01%)
Feb 21, 2002	9.576	9.576	9.470	9.470	19,877	-0.17(-1.78%)
Feb 20, 2002	9.885	9.885	9.589	9.642	106,064	-0.41(-4.07%)
Feb 19, 2002	10.05	10.16	10.04	10.05	134,439	-0.07(-0.65%)
Feb 18, 2002	10.15	10.15	10.05	10.12	208,336	+0.00(+0.00%)
Feb 15, 2002	10.15	10.15	10.05	10.12	208,336	+0.01(+0.13%)
Feb 14, 2002	10.25	10.25	9.951	10.10	155,834	-0.05(-0.45%)
Feb 13, 2002	9.820	10.28	9.820	10.15	176,622	+0.39(+3.98%)
Feb 12, 2002	9.853	9.885	9.760	9.760	132,618	-0.22(-2.24%)
Feb 11, 2002	9.839	10.00	9.839	9.984	233,372	+0.23(+2.36%)
Feb 08, 2002	10.08	10.08	9.688	9.754	47,493	-0.36(-3.58%)
Feb 07, 2002	9.984	10.21	9.918	10.12	224,116	-0.07(-0.65%)
Feb 06, 2002	9.523	10.48	9.523	10.18	377,068	+0.69(+7.29%)
Feb 05, 2002	9.490	9.490	9.424	9.490	143,088	+0.05(+0.49%)
Feb 04, 2002	9.523	9.523	9.424	9.444	71,468	-0.05(-0.56%)
Feb 01, 2002	9.490	9.510	9.457	9.497	22,760	+0.01(+0.07%)
Jan 31, 2002	9.477	9.490	9.404	9.490	88,766	+0.00(+0.00%)
Jan 30, 2002	9.523	9.523	9.095	9.490	98,933	-0.16(-1.71%)
Jan 29, 2002	9.622	9.734	9.589	9.655	116,838	+0.03(+0.34%)
Jan 28, 2002	9.490	9.787	9.457	9.622	230,489	+0.11(+1.18%)
Jan 25, 2002	9.490	9.549	9.490	9.510	90,890	+0.00(+0.00%)
Jan 24, 2002	9.490	9.556	9.490	9.510	73,592	-0.04(-0.41%)
Jan 23, 2002	9.556	9.556	9.490	9.549	305,448	+0.04(+0.42%)
Jan 22, 2002	9.688	9.688	9.391	9.510	79,965	-0.21(-2.17%)
Jan 21, 2002	9.721	9.721	9.721	9.721	10,773	+0.00(+0.00%)
Jan 18, 2002	9.721	9.721	9.721	9.721	10,773	-0.16(-1.67%)
Jan 17, 2002	9.951	9.951	9.885	9.885	120,935	+0.00(+0.00%)
Jan 16, 2002	10.05	10.05	9.885	9.885	7,586	-0.13(-1.32%)
Jan 15, 2002	10.48	10.48	10.02	10.02	10,014	-0.40(-3.80%)
Jan 14, 2002	10.54	10.54	10.41	10.41	66,461	-0.13(-1.19%)
Jan 11, 2002	10.81	10.81	10.48	10.54	78,448	-0.34(-3.09%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

Historical Prices