BMV:ASUR.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	530.00	534.79	520.80	525.16	525.16	-1.23%	320,803
May 21, 2026	534.00	537.06	529.43	531.69	531.69	-0.63%	651,722
May 20, 2026	526.46	536.50	516.52	535.06	535.06	2.27%	312,965
May 19, 2026	514.47	527.00	510.00	523.20	523.20	1.70%	384,096
May 18, 2026	514.00	518.65	512.10	514.47	514.47	0.17%	226,566
May 15, 2026	520.40	520.40	510.00	513.58	513.58	-0.82%	415,359
May 14, 2026	527.00	529.81	514.02	517.82	517.82	-1.36%	273,313
May 13, 2026	534.24	536.07	523.50	524.95	524.95	-1.64%	198,955
May 12, 2026	538.00	543.96	530.24	533.70	533.70	-0.86%	285,019
May 11, 2026	531.00	540.94	529.02	538.35	538.35	1.26%	259,296
May 8, 2026	538.40	542.92	527.61	531.65	531.65	-1.27%	387,615
May 7, 2026	534.89	543.00	531.74	538.48	538.48	0.57%	360,650
May 6, 2026	535.61	540.19	529.90	535.44	535.44	0.47%	286,946
May 5, 2026	527.90	540.31	522.06	532.95	532.95	1.83%	844,988
May 4, 2026	534.39	538.52	522.00	523.36	523.36	-1.69%	277,167
Apr 30, 2026	523.99	534.02	523.70	532.34	532.34	1.59%	326,333
Apr 29, 2026	531.84	535.30	522.58	523.99	523.99	-0.98%	462,635
Apr 28, 2026	537.54	538.10	527.71	529.20	529.20	-1.27%	381,747
Apr 27, 2026	556.82	556.82	535.00	536.00	536.00	-3.26%	312,813
Apr 24, 2026	549.78	563.27	545.11	554.05	554.05	1.28%	451,660
Apr 23, 2026	562.99	563.99	538.00	547.05	547.05	-2.97%	687,272
Apr 22, 2026	566.55	575.53	561.80	563.82	563.82	0.01%	262,645
Apr 21, 2026	575.46	578.02	561.80	563.74	563.74	-2.03%	398,552
Apr 20, 2026	585.00	585.00	572.00	575.45	575.45	-1.87%	434,504
Apr 17, 2026	585.30	592.25	583.85	586.40	586.40	0.18%	343,323
Apr 16, 2026	596.16	596.16	581.26	585.35	585.35	-1.37%	212,400
Apr 15, 2026	595.00	596.33	580.98	593.48	593.48	0.84%	291,755
Apr 14, 2026	591.00	595.68	587.18	588.56	588.56	-0.27%	501,552
Apr 13, 2026	602.93	606.90	588.66	590.15	590.15	-1.92%	241,517
Apr 10, 2026	623.36	624.99	599.12	601.69	601.69	-2.83%	342,523
Apr 9, 2026	619.15	630.93	617.96	619.21	619.21	-0.36%	336,173
Apr 8, 2026	592.31	626.93	592.31	621.46	621.46	5.36%	553,281
Apr 7, 2026	600.84	606.58	586.61	589.83	589.83	-2.32%	252,937
Apr 6, 2026	615.63	620.03	597.46	603.86	603.86	-1.57%	151,962
Apr 1, 2026	607.42	616.87	599.88	613.48	613.48	1.57%	393,311
Mar 31, 2026	593.89	606.28	590.90	604.01	604.01	2.21%	624,476
Mar 30, 2026	599.65	606.14	585.94	590.94	590.94	-0.96%	427,111
Mar 27, 2026	600.00	607.17	594.49	596.66	596.66	-0.57%	413,525
Mar 26, 2026	608.90	608.90	595.52	600.10	600.10	-1.08%	617,741
Mar 25, 2026	584.04	608.78	584.04	606.66	606.66	4.42%	548,307
Mar 24, 2026	569.54	584.47	563.77	580.98	580.98	2.45%	614,949
Mar 23, 2026	575.47	578.90	564.17	567.10	567.10	-0.96%	234,698
Mar 20, 2026	580.90	586.49	567.20	572.61	572.61	-1.42%	1,416,170
Mar 19, 2026	572.54	580.98	563.00	580.88	580.88	1.96%	198,729
Mar 18, 2026	571.64	578.00	566.67	569.70	569.70	-0.03%	343,368
Mar 17, 2026	575.00	587.48	565.56	569.87	569.87	0.25%	508,438
Mar 13, 2026	574.63	580.00	565.33	568.43	568.43	-0.72%	243,456
Mar 12, 2026	591.55	591.65	570.00	572.53	572.53	-3.22%	418,088
Mar 11, 2026	590.53	597.67	586.48	591.56	591.56	-0.33%	318,569
Mar 10, 2026	583.78	599.00	583.78	593.50	593.50	1.67%	543,437