Grupo Aeroportuario del Sureste, S. A. B. de C. V. (BCBA:ASR)
Argentina · Delayed Price · Currency is ARS 22,570
-100 (-0.44%)
At close: May 22, 2026
BCBA:ASR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 22,450.00 | 22,640.00 | 22,400.00 | 22,570.00 | 22,570.00 | -0.44% | 113 |
| May 21, 2026 | 23,020.00 | 23,020.00 | 22,670.00 | 22,670.00 | 22,670.00 | -1.52% | 42 |
| May 20, 2026 | 23,000.00 | 23,050.00 | 22,900.00 | 23,020.00 | 23,020.00 | 2.36% | 41 |
| May 19, 2026 | 22,090.00 | 22,590.00 | 22,090.00 | 22,490.00 | 22,490.00 | 1.53% | 24 |
| May 18, 2026 | 21,960.00 | 22,210.00 | 21,960.00 | 22,150.00 | 22,150.00 | 1.00% | 1,335 |
| May 15, 2026 | 22,100.00 | 22,180.00 | 21,930.00 | 21,930.00 | 21,930.00 | -1.08% | 33 |
| May 14, 2026 | 22,460.00 | 22,790.00 | 22,160.00 | 22,170.00 | 22,170.00 | -1.82% | 36 |
| May 13, 2026 | 22,850.00 | 22,850.00 | 22,580.00 | 22,580.00 | 22,580.00 | -1.31% | 183 |
| May 12, 2026 | 23,060.00 | 23,060.00 | 22,780.00 | 22,880.00 | 22,880.00 | -1.29% | 137 |
| May 11, 2026 | 23,250.00 | 23,280.00 | 23,100.00 | 23,180.00 | 23,180.00 | 1.13% | 69 |
| May 8, 2026 | 23,140.00 | 23,410.00 | 22,920.00 | 22,920.00 | 22,920.00 | -1.21% | 88 |
| May 7, 2026 | 22,900.00 | 23,240.00 | 22,900.00 | 23,200.00 | 23,200.00 | 0.74% | 169 |
| May 6, 2026 | 22,940.00 | 23,120.00 | 22,720.00 | 23,030.00 | 23,030.00 | 1.01% | 243 |
| May 5, 2026 | 22,110.00 | 23,050.00 | 22,110.00 | 22,800.00 | 22,800.00 | 2.75% | 212 |
| May 4, 2026 | 22,440.00 | 22,960.00 | 22,190.00 | 22,190.00 | 22,190.00 | -3.10% | 47 |
| Apr 30, 2026 | 22,140.00 | 22,900.00 | 22,100.00 | 22,900.00 | 22,900.00 | 2.55% | 399 |
| Apr 29, 2026 | 22,610.00 | 22,730.00 | 22,310.00 | 22,330.00 | 22,330.00 | -2.70% | 91 |
| Apr 28, 2026 | 23,160.00 | 23,160.00 | 22,870.00 | 22,950.00 | 22,950.00 | -2.05% | 491 |
| Apr 27, 2026 | 23,550.00 | 23,690.00 | 23,350.00 | 23,430.00 | 23,430.00 | -1.88% | 276 |
| Apr 24, 2026 | 22,850.00 | 24,040.00 | 22,630.00 | 23,880.00 | 23,880.00 | 3.33% | 57 |
| Apr 23, 2026 | 23,760.00 | 23,810.00 | 22,950.00 | 23,110.00 | 23,110.00 | -4.19% | 159 |
| Apr 22, 2026 | 24,250.00 | 24,360.00 | 24,090.00 | 24,120.00 | 24,120.00 | 1.86% | 61 |
| Apr 21, 2026 | 24,300.00 | 24,460.00 | 23,600.00 | 23,680.00 | 23,680.00 | -3.07% | 92 |
| Apr 20, 2026 | 24,350.00 | 24,490.00 | 24,220.00 | 24,430.00 | 24,430.00 | -1.25% | 95 |
| Apr 17, 2026 | 24,740.00 | 24,850.00 | 24,740.00 | 24,740.00 | 24,740.00 | 0.77% | 344 |
| Apr 16, 2026 | 24,750.00 | 24,750.00 | 24,390.00 | 24,550.00 | 24,550.00 | -1.96% | 632 |
| Apr 15, 2026 | 24,750.00 | 25,220.00 | 24,750.00 | 25,040.00 | 25,040.00 | 0.36% | 222 |
| Apr 14, 2026 | 25,380.00 | 25,380.00 | 24,930.00 | 24,950.00 | 24,950.00 | -0.36% | 288 |
| Apr 13, 2026 | 25,260.00 | 25,300.00 | 24,960.00 | 25,040.00 | 25,040.00 | -5.08% | 524 |
| Apr 9, 2026 | 26,780.00 | 26,800.00 | 26,380.00 | 26,380.00 | 26,380.00 | -0.08% | 56 |
| Apr 8, 2026 | 26,260.00 | 26,600.00 | 26,260.00 | 26,400.00 | 26,400.00 | 6.88% | 69 |
| Apr 7, 2026 | 25,180.00 | 25,480.00 | 24,640.00 | 24,700.00 | 24,700.00 | -1.67% | 27 |
| Apr 6, 2026 | 25,260.00 | 25,260.00 | 25,020.00 | 25,120.00 | 25,120.00 | -1.80% | 58 |
| Apr 1, 2026 | 25,340.00 | 25,640.00 | 25,060.00 | 25,580.00 | 25,580.00 | 2.65% | 625 |
| Mar 31, 2026 | 24,260.00 | 24,920.00 | 24,260.00 | 24,920.00 | 24,920.00 | 3.62% | 13 |
| Mar 30, 2026 | 24,670.00 | 24,670.00 | 24,000.00 | 24,050.00 | 24,050.00 | -1.27% | 38 |
| Mar 27, 2026 | 24,280.00 | 24,550.00 | 24,180.00 | 24,360.00 | 24,360.00 | 1.25% | 527 |
| Mar 26, 2026 | 24,590.00 | 24,590.00 | 24,040.00 | 24,060.00 | 24,060.00 | -3.18% | 36 |
| Mar 25, 2026 | 24,520.00 | 24,890.00 | 24,350.00 | 24,850.00 | 24,850.00 | 6.29% | 66 |
| Mar 23, 2026 | 24,240.00 | 24,240.00 | 23,330.00 | 23,380.00 | 23,380.00 | -0.64% | 4 |
| Mar 20, 2026 | 23,380.00 | 24,270.00 | 23,370.00 | 23,530.00 | 23,530.00 | -1.47% | 40 |
| Mar 19, 2026 | 23,590.00 | 24,070.00 | 23,590.00 | 23,880.00 | 23,880.00 | 1.92% | 21 |
| Mar 18, 2026 | 23,740.00 | 23,740.00 | 23,420.00 | 23,430.00 | 23,430.00 | -0.85% | 42 |
| Mar 17, 2026 | 23,930.00 | 23,940.00 | 23,620.00 | 23,630.00 | 23,630.00 | -1.09% | 36 |
| Mar 16, 2026 | 23,280.00 | 23,890.00 | 23,280.00 | 23,890.00 | 23,890.00 | 2.80% | 4 |
| Mar 13, 2026 | 23,510.00 | 23,510.00 | 23,200.00 | 23,240.00 | 23,240.00 | -0.85% | 24,252 |
| Mar 12, 2026 | 23,530.00 | 23,530.00 | 23,420.00 | 23,440.00 | 23,440.00 | -4.13% | 297 |
| Mar 11, 2026 | 24,410.00 | 24,800.00 | 24,350.00 | 24,450.00 | 24,450.00 | -1.05% | 61 |
| Mar 10, 2026 | 24,830.00 | 25,000.00 | 24,620.00 | 24,710.00 | 24,710.00 | 1.69% | 27 |
| Mar 9, 2026 | 23,700.00 | 24,470.00 | 23,700.00 | 24,300.00 | 24,300.00 | -2.57% | 394 |