Grupo Aeroportuario del Sureste, S. A. B. de C. V. (BCBA:ASR)
Argentina · Delayed Price · Currency is ARS 21,580
+210 (0.98%)
Last updated: Jul 24, 2026, 3:38 PM BRT
BCBA:ASR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 21,740.00 | 21,740.00 | 21,440.00 | 21,440.00 | 21,440.00 | -1.92% | 87 |
| Jul 13, 2026 | 22,260.00 | 22,260.00 | 21,820.00 | 21,860.00 | 21,860.00 | -3.02% | 35 |
| Jul 10, 2026 | 22,570.00 | 22,570.00 | 22,240.00 | 22,540.00 | 22,540.00 | 0.18% | 24 |
| Jul 8, 2026 | 22,290.00 | 22,900.00 | 22,290.00 | 22,500.00 | 22,500.00 | -0.57% | 3,095 |
| Jul 7, 2026 | 24,470.00 | 24,470.00 | 22,610.00 | 22,630.00 | 22,630.00 | -7.18% | 1,450 |
| Jul 6, 2026 | 24,470.00 | 24,850.00 | 24,240.00 | 24,380.00 | 24,380.00 | -5.43% | 354 |
| Jul 3, 2026 | 25,980.00 | 26,200.00 | 25,760.00 | 25,780.00 | 25,780.00 | 5.53% | 72 |
| Jul 2, 2026 | 23,350.00 | 24,630.00 | 23,350.00 | 24,430.00 | 24,430.00 | 1.08% | 4,403 |
| Jul 1, 2026 | 24,100.00 | 24,270.00 | 23,840.00 | 24,170.00 | 24,170.00 | 1.43% | 164 |
| Jun 30, 2026 | 23,960.00 | 23,960.00 | 23,730.00 | 23,830.00 | 23,830.00 | 0.17% | 167 |
| Jun 29, 2026 | 23,790.00 | 23,790.00 | 23,790.00 | 23,790.00 | 23,790.00 | 0.59% | 3 |
| Jun 26, 2026 | 24,010.00 | 24,010.00 | 23,620.00 | 23,650.00 | 23,650.00 | -1.13% | 97 |
| Jun 25, 2026 | 23,800.00 | 24,210.00 | 23,800.00 | 23,920.00 | 23,920.00 | 2.31% | 130 |
| Jun 24, 2026 | 24,000.00 | 24,050.00 | 23,350.00 | 23,380.00 | 23,380.00 | 2.32% | 334 |
| Jun 23, 2026 | 22,570.00 | 22,870.00 | 22,570.00 | 22,850.00 | 22,850.00 | -0.22% | 258 |
| Jun 22, 2026 | 23,630.00 | 23,630.00 | 22,790.00 | 22,900.00 | 22,900.00 | -2.43% | 35 |
| Jun 19, 2026 | 23,490.00 | 23,490.00 | 23,470.00 | 23,470.00 | 23,470.00 | 1.82% | 6 |
| Jun 18, 2026 | 23,090.00 | 23,330.00 | 22,750.00 | 23,050.00 | 23,050.00 | 1.81% | 75 |
| Jun 17, 2026 | 23,040.00 | 23,040.00 | 22,630.00 | 22,640.00 | 22,640.00 | -0.96% | 96 |
| Jun 16, 2026 | 22,610.00 | 23,100.00 | 22,610.00 | 22,860.00 | 22,860.00 | 6.13% | 91 |
| Jun 12, 2026 | 21,620.00 | 21,620.00 | 21,410.00 | 21,540.00 | 21,540.00 | 1.17% | 60 |
| Jun 11, 2026 | 21,040.00 | 21,310.00 | 20,910.00 | 21,290.00 | 21,290.00 | 2.70% | 70 |
| Jun 10, 2026 | 20,910.00 | 21,240.00 | 20,710.00 | 20,730.00 | 20,730.00 | -1.38% | 61 |
| Jun 9, 2026 | 21,620.00 | 21,620.00 | 21,000.00 | 21,020.00 | 21,020.00 | -1.41% | 48 |
| Jun 8, 2026 | 21,320.00 | 21,320.00 | 21,320.00 | 21,320.00 | 21,320.00 | -0.23% | 8 |
| Jun 5, 2026 | 21,870.00 | 21,870.00 | 21,370.00 | 21,370.00 | 21,370.00 | -3.22% | 115 |
| Jun 4, 2026 | 22,440.00 | 22,440.00 | 22,060.00 | 22,080.00 | 22,080.00 | -1.91% | 116 |
| Jun 3, 2026 | 22,610.00 | 22,720.00 | 22,510.00 | 22,510.00 | 22,510.00 | -1.53% | 50 |
| Jun 2, 2026 | 22,950.00 | 22,950.00 | 22,590.00 | 22,860.00 | 22,860.00 | 3.30% | 98 |
| Jun 1, 2026 | 21,860.00 | 22,220.00 | 21,750.00 | 22,130.00 | 22,130.00 | 0.91% | 676 |
| May 29, 2026 | 22,190.00 | 22,240.00 | 21,910.00 | 21,930.00 | 21,930.00 | -1.79% | 347 |
| May 28, 2026 | 22,500.00 | 22,620.00 | 22,240.00 | 22,330.00 | 22,330.00 | -0.93% | 203 |
| May 27, 2026 | 23,050.00 | 23,050.00 | 22,510.00 | 22,540.00 | 22,540.00 | -0.55% | 1,590 |
| May 26, 2026 | 22,660.00 | 23,100.00 | 22,460.00 | 23,070.00 | 22,664.84 | 2.22% | 192 |
| May 22, 2026 | 22,450.00 | 22,640.00 | 22,400.00 | 22,570.00 | 22,173.62 | -0.44% | 113 |
| May 21, 2026 | 23,020.00 | 23,020.00 | 22,670.00 | 22,670.00 | 22,271.86 | -1.52% | 42 |
| May 20, 2026 | 23,000.00 | 23,050.00 | 22,900.00 | 23,020.00 | 22,615.71 | 2.36% | 41 |
| May 19, 2026 | 22,090.00 | 22,590.00 | 22,090.00 | 22,490.00 | 22,095.02 | 1.53% | 24 |
| May 18, 2026 | 21,960.00 | 22,210.00 | 21,960.00 | 22,150.00 | 21,760.99 | 1.00% | 1,335 |
| May 15, 2026 | 22,100.00 | 22,180.00 | 21,930.00 | 21,930.00 | 21,544.86 | -1.08% | 33 |
| May 14, 2026 | 22,460.00 | 22,790.00 | 22,160.00 | 22,170.00 | 21,780.64 | -1.82% | 36 |
| May 13, 2026 | 22,850.00 | 22,850.00 | 22,580.00 | 22,580.00 | 22,183.44 | -1.31% | 183 |
| May 12, 2026 | 23,060.00 | 23,060.00 | 22,780.00 | 22,880.00 | 22,478.17 | -1.29% | 137 |