Skip to main content
Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
NYSE: ASR · Real-Time Price · USD
300.91
-5.79 (-1.89%)
Jun 20, 2025, 4:00 PM - Market closed

ASR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 2025307.00307.00300.00300.91300.91-1.89%89,742
Jun 18, 2025309.77310.66304.26306.70306.70-1.08%155,391
Jun 17, 2025312.00312.70307.50310.05310.05-0.96%57,586
Jun 16, 2025316.91316.91312.23313.07313.07-0.31%54,646
Jun 13, 2025315.03317.65312.20314.03314.03-1.41%47,799
Jun 12, 2025321.22321.22315.40318.53318.53-0.92%259,145
Jun 11, 2025322.90326.79319.85321.49321.490.05%41,224
Jun 10, 2025319.60323.37318.81321.33321.330.76%107,232
Jun 9, 2025326.14326.14318.09318.90318.90-1.54%38,146
Jun 6, 2025324.76324.76315.13323.90323.90-0.50%59,045
Jun 5, 2025324.30326.23321.14325.53325.530.98%92,765
Jun 4, 2025323.01328.44320.81322.37322.37-0.99%85,794
Jun 3, 2025326.03326.07322.18325.59325.59-0.13%282,243
Jun 2, 2025322.12327.75318.06326.03326.031.25%80,263
May 30, 2025316.50322.43312.17322.02322.021.26%103,893
May 29, 2025324.00324.00317.66318.00318.00-0.64%68,716
May 28, 2025325.07325.07317.34320.05320.05-7.59%56,267
May 27, 2025348.37360.00344.75346.32321.620.11%75,580
May 23, 2025338.18347.60338.18345.93321.251.03%31,235
May 22, 2025344.10344.93339.35342.42317.99-1.04%45,282
May 21, 2025341.93346.75340.88346.01321.331.54%43,522
May 20, 2025347.00348.48339.73340.77316.46-2.03%47,462
May 19, 2025346.77349.28344.88347.82323.010.33%57,767
May 16, 2025347.39347.68343.35346.67321.94-0.18%26,299
May 15, 2025345.56347.77339.88347.30322.530.68%35,810
May 14, 2025340.35345.42335.71344.94320.331.91%45,741
May 13, 2025329.46339.90326.19338.47314.333.39%61,863
May 12, 2025328.58330.21320.93327.38304.031.04%66,318
May 9, 2025324.27331.23321.81324.00300.89-0.74%56,828
May 8, 2025336.20338.10325.27326.43303.14-1.71%81,118
May 7, 2025324.36333.66324.20332.10308.412.54%66,054
May 6, 2025322.83324.16319.23323.87300.770.48%64,550
May 5, 2025313.15323.60313.15322.32299.332.56%91,230
May 2, 2025320.75326.25312.43314.27291.85-0.63%99,131
May 1, 2025315.12317.65312.44316.25293.69-0.09%22,742
Apr 30, 2025312.50318.80306.10316.54293.961.30%69,838
Apr 29, 2025317.52317.52310.41312.48290.19-0.95%111,840
Apr 28, 2025321.25321.25313.04315.49292.98-1.41%58,536
Apr 25, 2025310.84322.81310.10319.99297.162.07%84,127
Apr 24, 2025305.82317.80304.75313.51291.152.97%87,726
Apr 23, 2025287.26311.38287.26304.48282.765.72%68,140
Apr 22, 2025293.86294.18286.16288.00267.46-0.62%69,737
Apr 21, 2025289.71289.93283.40289.81269.140.20%19,453
Apr 17, 2025285.24293.32285.04289.22268.591.57%61,946
Apr 16, 2025277.85286.94276.58284.76264.453.18%47,591
Apr 15, 2025283.83286.98275.51275.98256.29-2.50%66,276
Apr 14, 2025278.50287.09276.58283.07262.883.42%53,754
Apr 11, 2025267.75276.52266.39273.70254.182.99%55,711
Apr 10, 2025266.45270.80263.68265.76246.80-1.18%54,648
Apr 9, 2025250.96271.28249.21268.93249.756.19%78,234