Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
NYSE: ASR · Real-Time Price · USD
337.26
-5.93 (-1.73%)
At close: Sep 16, 2025, 4:00 PM EDT
337.26
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:10 PM EDT
ASR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 342.92 | 343.70 | 337.00 | 336.93 | - | -1.82% | 45,522 |
| Sep 15, 2025 | 346.50 | 347.22 | 340.37 | 343.19 | 343.19 | -0.94% | 162,915 |
| Sep 12, 2025 | 347.51 | 351.25 | 344.79 | 346.46 | 346.46 | -0.01% | 137,819 |
| Sep 11, 2025 | 337.25 | 349.26 | 337.16 | 346.48 | 346.48 | 2.83% | 82,191 |
| Sep 10, 2025 | 339.55 | 345.25 | 335.03 | 336.95 | 336.95 | -1.18% | 90,177 |
| Sep 9, 2025 | 336.30 | 344.10 | 336.30 | 340.98 | 340.98 | 0.70% | 108,694 |
| Sep 8, 2025 | 342.78 | 342.78 | 336.23 | 338.60 | 338.60 | -0.13% | 71,729 |
| Sep 5, 2025 | 336.42 | 344.05 | 333.81 | 339.05 | 339.05 | 1.05% | 142,738 |
| Sep 4, 2025 | 331.25 | 336.22 | 328.25 | 335.52 | 335.52 | 1.16% | 79,795 |
| Sep 3, 2025 | 330.64 | 333.93 | 329.42 | 331.66 | 331.66 | -0.17% | 77,135 |
| Sep 2, 2025 | 323.64 | 332.24 | 323.64 | 332.24 | 332.24 | 2.00% | 72,519 |
| Aug 29, 2025 | 326.12 | 329.92 | 325.47 | 325.71 | 325.71 | -0.29% | 93,700 |
| Aug 28, 2025 | 328.78 | 331.94 | 325.28 | 326.66 | 326.66 | -0.65% | 80,287 |
| Aug 27, 2025 | 325.69 | 328.80 | 320.55 | 328.80 | 328.80 | 0.71% | 85,639 |
| Aug 26, 2025 | 321.23 | 326.58 | 320.07 | 326.47 | 326.47 | 1.08% | 70,590 |
| Aug 25, 2025 | 328.98 | 329.07 | 322.07 | 322.97 | 322.97 | -1.98% | 103,577 |
| Aug 22, 2025 | 330.07 | 332.46 | 324.40 | 329.51 | 329.51 | - | 92,059 |
| Aug 21, 2025 | 324.22 | 329.80 | 322.26 | 329.50 | 329.50 | 2.63% | 105,120 |
| Aug 20, 2025 | 329.37 | 330.00 | 320.76 | 321.07 | 321.07 | -1.93% | 122,780 |
| Aug 19, 2025 | 324.90 | 329.28 | 323.88 | 327.39 | 327.39 | 0.12% | 113,816 |
| Aug 18, 2025 | 326.96 | 329.58 | 321.52 | 326.99 | 326.99 | -0.09% | 74,626 |
| Aug 15, 2025 | 319.00 | 327.70 | 319.00 | 327.30 | 327.30 | 2.49% | 47,660 |
| Aug 14, 2025 | 319.54 | 323.45 | 317.00 | 319.34 | 319.34 | -0.84% | 97,652 |
| Aug 13, 2025 | 325.98 | 328.90 | 321.91 | 322.03 | 322.03 | -0.95% | 92,861 |
| Aug 12, 2025 | 313.56 | 330.72 | 313.03 | 325.13 | 325.13 | 3.93% | 88,721 |
| Aug 11, 2025 | 311.33 | 314.08 | 310.76 | 312.83 | 312.83 | 0.59% | 62,883 |
| Aug 8, 2025 | 313.00 | 314.65 | 310.60 | 310.98 | 310.98 | -0.21% | 53,527 |
| Aug 7, 2025 | 316.44 | 316.44 | 310.96 | 311.62 | 311.62 | -1.16% | 52,643 |
| Aug 6, 2025 | 308.12 | 316.41 | 307.04 | 315.27 | 315.27 | 2.32% | 115,215 |
| Aug 5, 2025 | 302.74 | 308.11 | 302.73 | 308.11 | 308.11 | 1.77% | 88,830 |
| Aug 4, 2025 | 307.56 | 307.56 | 300.51 | 302.74 | 302.74 | -0.42% | 25,322 |
| Aug 1, 2025 | 301.32 | 305.56 | 299.35 | 304.03 | 304.03 | 0.24% | 29,002 |
| Jul 31, 2025 | 305.09 | 305.42 | 300.83 | 303.31 | 303.31 | 0.75% | 42,075 |
| Jul 30, 2025 | 304.40 | 306.23 | 299.31 | 301.06 | 301.06 | -1.10% | 36,951 |
| Jul 29, 2025 | 301.39 | 304.80 | 298.19 | 304.42 | 304.42 | 1.02% | 40,149 |
| Jul 28, 2025 | 301.77 | 303.75 | 298.78 | 301.36 | 301.36 | -0.72% | 25,711 |
| Jul 25, 2025 | 307.02 | 307.02 | 300.39 | 303.55 | 303.55 | -0.49% | 54,408 |
| Jul 24, 2025 | 306.02 | 310.00 | 305.04 | 305.04 | 305.04 | -0.31% | 43,065 |
| Jul 23, 2025 | 298.20 | 311.57 | 294.64 | 305.99 | 305.99 | 1.49% | 80,074 |
| Jul 22, 2025 | 310.87 | 310.87 | 298.33 | 301.51 | 301.51 | -2.26% | 94,563 |
| Jul 21, 2025 | 314.46 | 314.46 | 306.80 | 308.49 | 308.49 | -1.12% | 112,848 |
| Jul 18, 2025 | 317.15 | 317.15 | 308.30 | 312.00 | 312.00 | -0.90% | 34,544 |
| Jul 17, 2025 | 312.13 | 316.27 | 311.01 | 314.82 | 314.82 | 0.80% | 91,685 |
| Jul 16, 2025 | 304.27 | 312.56 | 303.84 | 312.33 | 312.33 | 2.32% | 71,942 |
| Jul 15, 2025 | 307.83 | 309.14 | 302.22 | 305.24 | 305.24 | 0.19% | 125,179 |
| Jul 14, 2025 | 308.00 | 309.00 | 303.68 | 304.66 | 304.66 | -1.18% | 102,656 |
| Jul 11, 2025 | 312.01 | 312.01 | 303.93 | 308.31 | 308.31 | -1.72% | 121,437 |
| Jul 10, 2025 | 303.10 | 314.00 | 302.61 | 313.71 | 313.71 | 3.35% | 106,010 |
| Jul 9, 2025 | 307.00 | 309.85 | 300.44 | 303.54 | 303.54 | -0.74% | 135,291 |
| Jul 8, 2025 | 314.46 | 316.81 | 303.99 | 305.79 | 305.79 | -3.26% | 88,419 |