Grupo Aeroportuario del Sureste, S. A. B. de C. V. (BCBA:ASR)
Argentina · Delayed Price · Currency is ARS 21,170
+380 (1.83%)
At close: Nov 2, 2026
BCBA:ASR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 20,870.00 | 21,340.00 | 20,870.00 | 21,170.00 | 21,170.00 | 1.83% | 52,743 |
| Oct 30, 2026 | 20,820.00 | 20,940.00 | 20,730.00 | 20,790.00 | 20,790.00 | 0.29% | 208 |
| Oct 29, 2026 | 20,470.00 | 20,840.00 | 20,470.00 | 20,730.00 | 20,730.00 | 0.78% | 2,103 |
| Oct 28, 2026 | 20,300.00 | 20,570.00 | 20,270.00 | 20,570.00 | 20,570.00 | -0.29% | 79 |
| Oct 27, 2026 | 20,910.00 | 20,990.00 | 20,610.00 | 20,630.00 | 20,630.00 | -2.41% | 8,678 |
| Oct 26, 2026 | 20,140.00 | 21,280.00 | 20,140.00 | 21,140.00 | 21,140.00 | 3.53% | 5,350 |
| Oct 23, 2026 | 20,450.00 | 20,490.00 | 20,150.00 | 20,420.00 | 20,420.00 | -0.34% | 1,676 |
| Oct 22, 2026 | 20,700.00 | 20,800.00 | 20,480.00 | 20,490.00 | 20,490.00 | -0.87% | 230 |
| Oct 21, 2026 | 20,400.00 | 20,850.00 | 20,400.00 | 20,670.00 | 20,670.00 | 2.48% | 665 |
| Oct 20, 2026 | 19,380.00 | 20,410.00 | 19,380.00 | 20,170.00 | 20,170.00 | 3.33% | 386 |
| Oct 19, 2026 | 19,190.00 | 19,540.00 | 19,190.00 | 19,520.00 | 19,520.00 | 1.04% | 286 |
| Oct 16, 2026 | 19,020.00 | 19,410.00 | 19,020.00 | 19,320.00 | 19,320.00 | 2.06% | 156 |
| Oct 15, 2026 | 19,000.00 | 19,000.00 | 18,650.00 | 18,930.00 | 18,930.00 | 1.77% | 2,303 |
| Oct 14, 2026 | 18,630.00 | 18,750.00 | 18,460.00 | 18,600.00 | 18,600.00 | -1.90% | 475 |
| Oct 13, 2026 | 19,030.00 | 19,230.00 | 18,860.00 | 18,960.00 | 18,960.00 | 0.85% | 159 |
| Oct 9, 2026 | 18,760.00 | 18,810.00 | 18,590.00 | 18,800.00 | 18,800.00 | 1.51% | 45 |
| Oct 8, 2026 | 18,680.00 | 18,680.00 | 18,220.00 | 18,520.00 | 18,520.00 | -0.80% | 225 |
| Oct 7, 2026 | 19,140.00 | 19,140.00 | 18,560.00 | 18,670.00 | 18,670.00 | -4.06% | 800 |
| Oct 6, 2026 | 19,290.00 | 19,600.00 | 19,290.00 | 19,460.00 | 19,460.00 | 0.72% | 461 |
| Oct 5, 2026 | 19,030.00 | 19,320.00 | 18,840.00 | 19,320.00 | 19,320.00 | 1.20% | 757 |
| Oct 2, 2026 | 18,900.00 | 19,220.00 | 18,880.00 | 19,090.00 | 19,090.00 | 1.54% | 44 |
| Oct 1, 2026 | 18,970.00 | 18,970.00 | 18,350.00 | 18,800.00 | 18,800.00 | -1.00% | 279 |
| Sep 30, 2026 | 19,420.00 | 19,540.00 | 18,900.00 | 18,990.00 | 18,990.00 | -2.67% | 293 |
| Sep 29, 2026 | 19,750.00 | 19,750.00 | 19,350.00 | 19,510.00 | 19,510.00 | -1.22% | 146 |
| Sep 28, 2026 | 19,700.00 | 20,100.00 | 19,620.00 | 19,750.00 | 19,750.00 | -0.15% | 967 |
| Sep 25, 2026 | 19,300.00 | 19,790.00 | 19,300.00 | 19,780.00 | 19,780.00 | 3.24% | 2,944 |
| Sep 24, 2026 | 19,080.00 | 19,360.00 | 19,040.00 | 19,160.00 | 19,160.00 | -0.36% | 147 |
| 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 |