Grupo Aeroportuario del Sureste, S. A. B. de C. V. (BCBA:ASR)
Argentina · Delayed Price · Currency is ARS 19,230
-230 (-1.18%)
At close: Sep 23, 2026
BCBA:ASR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 19,280.00 | 19,380.00 | 19,200.00 | 19,230.00 | 19,230.00 | -1.18% | 187 |
| Sep 22, 2026 | 19,550.00 | 19,680.00 | 19,320.00 | 19,460.00 | 19,460.00 | -0.05% | 1,145 |
| Sep 21, 2026 | 19,570.00 | 19,580.00 | 19,170.00 | 19,470.00 | 19,470.00 | 0.31% | 238 |
| Sep 18, 2026 | 19,540.00 | 19,720.00 | 19,340.00 | 19,410.00 | 19,410.00 | -0.67% | 242 |
| Sep 17, 2026 | 19,690.00 | 19,690.00 | 19,330.00 | 19,540.00 | 19,540.00 | -1.41% | 178 |
| Sep 16, 2026 | 20,080.00 | 20,100.00 | 19,700.00 | 19,820.00 | 19,820.00 | 0.61% | 147 |
| Sep 15, 2026 | 20,640.00 | 20,640.00 | 19,660.00 | 19,700.00 | 19,700.00 | -1.89% | 3,226 |
| Sep 14, 2026 | 21,160.00 | 21,160.00 | 20,000.00 | 20,080.00 | 20,080.00 | 0.05% | 2,650 |
| Sep 11, 2026 | 20,020.00 | 20,190.00 | 20,010.00 | 20,070.00 | 20,070.00 | -0.64% | 66 |
| Sep 10, 2026 | 20,010.00 | 20,260.00 | 19,940.00 | 20,200.00 | 20,200.00 | -0.05% | 753 |
| Sep 9, 2026 | 20,280.00 | 20,290.00 | 20,170.00 | 20,210.00 | 20,210.00 | -0.93% | 132 |
| Sep 8, 2026 | 20,720.00 | 20,730.00 | 20,300.00 | 20,400.00 | 20,400.00 | -2.44% | 232 |
| Sep 7, 2026 | 20,950.00 | 20,950.00 | 20,910.00 | 20,910.00 | 20,910.00 | 2.55% | 6 |
| Sep 4, 2026 | 20,620.00 | 20,730.00 | 20,360.00 | 20,390.00 | 20,390.00 | -0.24% | 231 |
| Sep 3, 2026 | 20,390.00 | 20,570.00 | 20,310.00 | 20,440.00 | 20,440.00 | 0.20% | 132 |
| Sep 2, 2026 | 20,130.00 | 20,490.00 | 20,130.00 | 20,400.00 | 20,400.00 | 2.20% | 345 |
| Sep 1, 2026 | 20,370.00 | 20,630.00 | 19,870.00 | 19,960.00 | 19,960.00 | -2.49% | 405 |
| Aug 31, 2026 | 20,760.00 | 20,760.00 | 20,390.00 | 20,470.00 | 20,470.00 | -1.16% | 235 |
| Aug 28, 2026 | 20,850.00 | 20,880.00 | 20,680.00 | 20,710.00 | 20,710.00 | -0.77% | 2,109 |
| Aug 27, 2026 | 21,030.00 | 21,140.00 | 20,860.00 | 20,870.00 | 20,870.00 | -1.23% | 217 |
| Aug 26, 2026 | 21,230.00 | 21,420.00 | 21,100.00 | 21,130.00 | 21,130.00 | 0.14% | 198 |
| Aug 25, 2026 | 20,750.00 | 21,160.00 | 20,750.00 | 21,100.00 | 21,100.00 | 0.76% | 543 |
| Aug 24, 2026 | 21,230.00 | 21,240.00 | 20,710.00 | 20,940.00 | 20,940.00 | -0.05% | 565 |
| Aug 21, 2026 | 20,690.00 | 21,090.00 | 20,610.00 | 20,950.00 | 20,950.00 | 1.16% | 3,405 |
| Aug 20, 2026 | 20,480.00 | 20,750.00 | 20,350.00 | 20,710.00 | 20,710.00 | 0.83% | 277 |
| Aug 19, 2026 | 20,660.00 | 20,700.00 | 20,460.00 | 20,540.00 | 20,540.00 | 0.34% | 740 |
| Aug 18, 2026 | 20,600.00 | 20,890.00 | 20,270.00 | 20,470.00 | 20,470.00 | -1.59% | 581 |
| Aug 14, 2026 | 21,240.00 | 21,240.00 | 20,700.00 | 20,800.00 | 20,800.00 | -1.79% | 741 |
| Aug 13, 2026 | 21,540.00 | 21,670.00 | 21,080.00 | 21,180.00 | 21,180.00 | -3.20% | 959 |
| Aug 12, 2026 | 21,670.00 | 21,910.00 | 21,650.00 | 21,880.00 | 21,880.00 | 1.77% | 311 |
| Aug 11, 2026 | 21,800.00 | 21,800.00 | 21,390.00 | 21,500.00 | 21,500.00 | -0.92% | 35 |
| Aug 10, 2026 | 21,890.00 | 21,900.00 | 21,420.00 | 21,700.00 | 21,700.00 | -1.45% | 158 |
| Aug 7, 2026 | 22,020.00 | 22,110.00 | 21,980.00 | 22,020.00 | 22,020.00 | 0.46% | 71 |
| Aug 6, 2026 | 21,810.00 | 22,190.00 | 21,810.00 | 21,920.00 | 21,920.00 | 1.58% | 334 |
| Aug 5, 2026 | 22,070.00 | 22,070.00 | 21,440.00 | 21,580.00 | 21,580.00 | -1.33% | 67 |
| Aug 4, 2026 | 21,940.00 | 21,940.00 | 21,730.00 | 21,870.00 | 21,870.00 | -0.05% | 149 |
| Aug 3, 2026 | 21,860.00 | 21,980.00 | 21,800.00 | 21,880.00 | 21,880.00 | 0.18% | 33 |
| Jul 31, 2026 | 21,980.00 | 22,080.00 | 21,840.00 | 21,840.00 | 21,840.00 | 0.92% | 736 |
| Jul 30, 2026 | 21,690.00 | 21,920.00 | 21,530.00 | 21,640.00 | 21,640.00 | 0.46% | 261 |
| Jul 29, 2026 | 21,710.00 | 21,910.00 | 21,420.00 | 21,540.00 | 21,540.00 | -0.42% | 965 |
| Jul 28, 2026 | 21,320.00 | 22,070.00 | 21,320.00 | 21,630.00 | 21,630.00 | 0.05% | 78 |
| Jul 27, 2026 | 21,650.00 | 21,860.00 | 21,620.00 | 21,620.00 | 21,620.00 | 1.08% | 302 |
| Jul 24, 2026 | 21,070.00 | 21,580.00 | 21,070.00 | 21,390.00 | 21,390.00 | 0.09% | 349 |
| Jul 23, 2026 | 21,340.00 | 21,520.00 | 21,250.00 | 21,370.00 | 21,370.00 | -0.05% | 1,063 |
| Jul 22, 2026 | 21,590.00 | 21,650.00 | 21,320.00 | 21,380.00 | 21,380.00 | -1.20% | 990 |
| Jul 21, 2026 | 21,530.00 | 21,790.00 | 21,340.00 | 21,640.00 | 21,640.00 | 0.65% | 56 |
| Jul 20, 2026 | 22,010.00 | 22,040.00 | 21,460.00 | 21,500.00 | 21,500.00 | -2.45% | 74 |
| Jul 17, 2026 | 22,280.00 | 22,280.00 | 21,880.00 | 22,040.00 | 22,040.00 | 0.05% | 57 |
| Jul 16, 2026 | 22,200.00 | 22,200.00 | 21,950.00 | 22,030.00 | 22,030.00 | -0.72% | 218 |
| Jul 15, 2026 | 21,760.00 | 22,190.00 | 21,610.00 | 22,190.00 | 22,190.00 | 3.50% | 353 |