Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASRMF)
OTCMKTS · Delayed Price · Currency is USD
36.44
+1.84 (5.32%)
Sep 15, 2025, 2:31 PM EDT
ASRMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | 5 |
| Aug 8, 2025 | 33.04 | 33.20 | 33.04 | 33.20 | 33.20 | 10.85% | 287 |
| Aug 7, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -6.52% | 267 |
| Aug 6, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - | 227 |
| Aug 5, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 5.39% | 206 |
| Aug 4, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 45 |
| Aug 1, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 43 |
| Jul 31, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -4.58% | 1,390 |
| Jul 30, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -0.56% | 486 |
| Jul 29, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - | 136 |
| Jul 28, 2025 | 31.88 | 32.04 | 31.88 | 32.04 | 32.04 | 0.06% | 596 |
| Jul 25, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -1.42% | 191 |
| Jul 24, 2025 | 29.51 | 32.48 | 29.51 | 32.48 | 32.48 | 3.41% | 317 |
| Jul 23, 2025 | 31.24 | 31.41 | 31.24 | 31.41 | 31.41 | 3.15% | 329 |
| Jul 22, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -2.09% | 100 |
| Jul 21, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | 2 |
| Jul 18, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.16% | 100 |
| Jul 17, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - | - |
| Jul 16, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - | 6 |
| Jul 15, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -3.96% | 132 |
| Jul 14, 2025 | 32.17 | 32.33 | 32.17 | 32.33 | 32.33 | -1.10% | 456 |
| Jul 11, 2025 | 32.53 | 32.69 | 32.53 | 32.69 | 32.69 | 11.15% | 377 |
| Jul 10, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -8.95% | 181 |
| Jul 9, 2025 | 32.14 | 32.30 | 32.14 | 32.30 | 32.30 | -4.58% | 689 |
| Jul 8, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - | 142 |
| Jul 7, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - | 81 |