Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASRMF)
OTCMKTS · Delayed Price · Currency is USD
30.39
-0.68 (-2.17%)
Oct 21, 2025, 3:55 PM EDT
ASRMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 31.68 | 31.68 | 30.39 | 30.39 | 30.39 | -2.17% | 401 |
| Oct 20, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 3.69% | 245 |
| Oct 17, 2025 | 31.91 | 32.07 | 29.96 | 29.96 | 29.96 | 0.50% | 525 |
| Oct 16, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -7.39% | 290 |
| Oct 15, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - | 193 |
| Oct 14, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -3.48% | 244 |
| Oct 13, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - | 6 |
| Oct 10, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - | 141 |
| Oct 9, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - | 1 |
| Oct 8, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - | 105 |
| Oct 7, 2025 | 33.19 | 33.35 | 33.19 | 33.35 | 33.35 | 0.48% | 525 |
| Oct 6, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 3.62% | 145 |
| Oct 3, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - | 67 |
| Oct 2, 2025 | 32.00 | 32.03 | 32.00 | 32.03 | 32.03 | 1.04% | 311 |
| Oct 1, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -7.63% | 100 |
| Sep 30, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -0.29% | 218 |
| Sep 29, 2025 | 31.86 | 34.75 | 31.86 | 34.42 | 34.42 | -4.10% | 386 |
| Sep 26, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 5.87% | 205 |
| Sep 25, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | 92 |
| Sep 24, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -0.95% | 122 |
| Sep 23, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 3.91% | 211 |
| Sep 22, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - | 212 |
| Sep 19, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 0.95% | 292 |
| Sep 18, 2025 | 34.25 | 34.70 | 32.63 | 32.63 | 32.63 | -9.29% | 2,107 |
| Sep 17, 2025 | 33.70 | 35.97 | 33.70 | 35.97 | 35.97 | -1.72% | 962 |
| Sep 16, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | 213 |
| Sep 15, 2025 | 36.44 | 36.60 | 36.44 | 36.60 | 36.60 | 5.78% | 287 |
| Sep 12, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 89 |
| Sep 11, 2025 | 34.44 | 34.60 | 34.44 | 34.60 | 34.60 | -1.68% | 563 |
| Sep 10, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 0.04% | 219 |
| Sep 9, 2025 | 35.89 | 35.89 | 35.18 | 35.18 | 35.18 | 6.59% | 1,068 |
| Sep 8, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 6 |
| Sep 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 64 |
| Sep 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 158 |
| Sep 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 45 |
| Sep 2, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -3.93% | 324 |
| Aug 29, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - | 171 |
| Aug 28, 2025 | 34.19 | 34.35 | 34.19 | 34.35 | 34.35 | 1.21% | 276 |
| Aug 27, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - | 60 |
| Aug 26, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - | - |
| Aug 25, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 1.31% | 213 |
| Aug 22, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -0.27% | 15,230 |
| Aug 21, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 4.28% | 146 |
| Aug 20, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - | 84 |
| Aug 19, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - | 94 |
| Aug 18, 2025 | 32.95 | 32.95 | 32.21 | 32.21 | 32.21 | -4.90% | 830 |
| Aug 15, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - | 75 |
| Aug 14, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -0.82% | 236 |
| Aug 13, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 2.86% | 217 |
| Aug 12, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | 102 |