Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
NYSE: ASR · Real-Time Price · USD
281.19
-5.66 (-1.97%)
Mar 26, 2025, 4:00 PM EST - Market closed
ASR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 285.22 | 286.23 | 280.56 | 281.21 | - | -1.97% | 17,908 |
| Mar 25, 2025 | 285.70 | 289.34 | 285.70 | 286.85 | 286.85 | 0.80% | 26,167 |
| Mar 24, 2025 | 280.81 | 285.49 | 279.74 | 284.56 | 284.56 | 0.99% | 32,592 |
| Mar 21, 2025 | 282.15 | 284.78 | 279.39 | 281.76 | 281.76 | -1.82% | 57,085 |
| Mar 20, 2025 | 284.07 | 289.42 | 283.72 | 286.98 | 286.98 | 0.04% | 32,355 |
| Mar 19, 2025 | 282.92 | 290.62 | 282.92 | 286.87 | 286.87 | 0.68% | 40,169 |
| Mar 18, 2025 | 295.90 | 295.90 | 280.90 | 284.93 | 284.93 | -3.18% | 70,775 |
| Mar 17, 2025 | 288.34 | 297.52 | 287.46 | 294.28 | 294.28 | 2.92% | 57,868 |
| Mar 14, 2025 | 261.73 | 288.01 | 261.73 | 285.93 | 285.93 | 10.62% | 93,849 |
| Mar 13, 2025 | 259.75 | 260.36 | 257.00 | 258.49 | 258.49 | -0.20% | 30,012 |
| Mar 12, 2025 | 260.29 | 260.29 | 256.03 | 259.00 | 259.00 | 0.99% | 44,812 |
| Mar 11, 2025 | 255.78 | 258.76 | 254.22 | 256.45 | 256.45 | 0.18% | 46,286 |
| Mar 10, 2025 | 266.18 | 268.72 | 253.47 | 256.00 | 256.00 | -3.92% | 34,737 |
| Mar 7, 2025 | 269.16 | 269.16 | 260.56 | 266.44 | 266.44 | -0.86% | 32,656 |
| Mar 6, 2025 | 268.34 | 270.13 | 266.33 | 268.76 | 268.76 | -0.16% | 28,625 |
| Mar 5, 2025 | 268.54 | 269.76 | 265.07 | 269.19 | 269.19 | 1.91% | 50,830 |
| Mar 4, 2025 | 263.72 | 267.25 | 255.90 | 264.14 | 264.14 | -0.32% | 33,332 |
| Mar 3, 2025 | 272.87 | 273.55 | 263.75 | 264.99 | 264.99 | -2.15% | 38,749 |
| Feb 28, 2025 | 269.55 | 271.66 | 265.52 | 270.82 | 270.82 | 2.25% | 67,785 |
| Feb 27, 2025 | 271.83 | 273.22 | 262.39 | 264.86 | 264.86 | -3.29% | 32,028 |
| Feb 26, 2025 | 268.81 | 276.97 | 267.90 | 273.87 | 273.87 | 1.47% | 59,773 |
| Feb 25, 2025 | 272.00 | 272.10 | 261.84 | 269.89 | 269.89 | -0.19% | 51,115 |
| Feb 24, 2025 | 271.77 | 272.84 | 267.95 | 270.40 | 270.40 | -1.14% | 26,473 |
| Feb 21, 2025 | 288.00 | 288.00 | 272.90 | 273.51 | 273.51 | -4.76% | 41,191 |
| Feb 20, 2025 | 284.79 | 287.54 | 282.81 | 287.19 | 287.19 | 1.17% | 36,471 |
| Feb 19, 2025 | 286.19 | 286.19 | 281.30 | 283.88 | 283.88 | -0.81% | 53,168 |
| Feb 18, 2025 | 283.92 | 287.07 | 283.22 | 286.19 | 286.19 | 1.09% | 24,153 |
| Feb 14, 2025 | 286.96 | 291.87 | 281.19 | 283.11 | 283.11 | -1.93% | 54,495 |
| Feb 13, 2025 | 286.64 | 288.73 | 285.63 | 288.69 | 288.69 | 0.56% | 45,733 |
| Feb 12, 2025 | 280.27 | 288.91 | 277.31 | 287.08 | 287.08 | 2.16% | 71,458 |
| Feb 11, 2025 | 274.40 | 282.05 | 270.23 | 281.01 | 281.01 | 2.82% | 51,177 |
| Feb 10, 2025 | 275.18 | 276.24 | 271.31 | 273.30 | 273.30 | 0.33% | 39,471 |
| Feb 7, 2025 | 282.12 | 282.12 | 269.83 | 272.41 | 272.41 | -2.33% | 54,033 |
| Feb 6, 2025 | 268.45 | 281.45 | 266.90 | 278.91 | 278.91 | 4.51% | 110,468 |
| Feb 5, 2025 | 274.35 | 275.54 | 265.51 | 266.87 | 266.87 | -2.09% | 49,215 |
| Feb 4, 2025 | 275.40 | 280.06 | 268.70 | 272.56 | 272.56 | 0.03% | 58,503 |
| Feb 3, 2025 | 266.00 | 276.23 | 263.61 | 272.47 | 272.47 | -0.73% | 65,500 |
| Jan 31, 2025 | 283.92 | 283.92 | 271.70 | 274.47 | 274.47 | -3.97% | 33,961 |
| Jan 30, 2025 | 277.20 | 288.07 | 275.02 | 285.81 | 285.81 | 2.63% | 41,418 |
| Jan 29, 2025 | 279.13 | 279.76 | 271.92 | 278.48 | 278.48 | -0.87% | 33,255 |
| Jan 28, 2025 | 272.60 | 281.50 | 270.36 | 280.91 | 280.91 | 2.50% | 86,619 |
| Jan 27, 2025 | 274.77 | 275.70 | 270.89 | 274.06 | 274.06 | -1.01% | 29,823 |
| Jan 24, 2025 | 274.05 | 278.40 | 273.34 | 276.85 | 276.85 | 0.25% | 66,397 |
| Jan 23, 2025 | 274.28 | 278.42 | 271.71 | 276.17 | 276.17 | 1.09% | 38,948 |
| Jan 22, 2025 | 269.00 | 275.30 | 269.00 | 273.18 | 273.18 | 0.76% | 57,863 |
| Jan 21, 2025 | 271.88 | 274.47 | 267.93 | 271.11 | 271.11 | -0.59% | 20,281 |
| Jan 17, 2025 | 268.42 | 276.44 | 268.42 | 272.73 | 272.73 | 1.89% | 44,605 |
| Jan 16, 2025 | 268.60 | 271.93 | 266.18 | 267.67 | 267.67 | -0.95% | 43,716 |
| Jan 15, 2025 | 266.00 | 270.23 | 264.00 | 270.23 | 270.23 | 1.95% | 59,177 |
| Jan 14, 2025 | 259.65 | 266.01 | 259.65 | 265.06 | 265.06 | 2.13% | 56,700 |