Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
NYSE: ASR · Real-Time Price · USD
267.92
-4.92 (-1.80%)
Nov 20, 2024, 4:00 PM EST - Market closed
ASR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 273.17 | 273.17 | 265.20 | 267.92 | 267.92 | -1.80% | 35,257 |
| Nov 19, 2024 | 263.99 | 274.33 | 262.17 | 272.84 | 272.84 | 2.96% | 35,214 |
| Nov 18, 2024 | 259.65 | 265.00 | 259.65 | 265.00 | 265.00 | 1.32% | 70,101 |
| Nov 15, 2024 | 263.28 | 263.28 | 259.39 | 261.54 | 261.54 | -0.92% | 38,538 |
| Nov 14, 2024 | 259.00 | 264.02 | 258.40 | 263.96 | 263.96 | 1.77% | 45,972 |
| Nov 13, 2024 | 258.80 | 259.88 | 257.40 | 259.36 | 259.36 | -0.25% | 23,589 |
| Nov 12, 2024 | 261.98 | 263.01 | 259.00 | 260.01 | 260.01 | -1.49% | 28,927 |
| Nov 11, 2024 | 262.67 | 264.11 | 258.88 | 263.93 | 263.93 | 0.04% | 38,991 |
| Nov 8, 2024 | 266.36 | 267.16 | 263.16 | 263.82 | 263.82 | -1.45% | 38,706 |
| Nov 7, 2024 | 265.25 | 270.23 | 265.25 | 267.69 | 267.69 | 1.06% | 35,657 |
| Nov 6, 2024 | 266.52 | 266.52 | 248.88 | 264.88 | 264.88 | -0.28% | 54,482 |
| Nov 5, 2024 | 266.00 | 266.00 | 261.38 | 265.63 | 265.63 | 0.61% | 38,717 |
| Nov 4, 2024 | 260.48 | 265.93 | 260.48 | 264.01 | 264.01 | 2.05% | 33,540 |
| Nov 1, 2024 | 270.82 | 270.82 | 258.70 | 258.71 | 258.71 | -3.93% | 43,480 |
| Oct 31, 2024 | 268.00 | 270.46 | 265.44 | 269.28 | 269.28 | 0.75% | 69,544 |
| Oct 30, 2024 | 274.84 | 274.84 | 265.78 | 267.27 | 267.27 | -2.79% | 40,283 |
| Oct 29, 2024 | 275.28 | 277.80 | 271.68 | 274.93 | 274.93 | -1.29% | 39,182 |
| Oct 28, 2024 | 267.28 | 280.66 | 266.24 | 278.51 | 278.51 | 4.20% | 59,942 |
| Oct 25, 2024 | 268.34 | 271.20 | 266.32 | 267.28 | 267.28 | 0.03% | 24,277 |
| Oct 24, 2024 | 267.79 | 272.49 | 267.03 | 267.20 | 267.20 | 0.07% | 38,299 |
| Oct 23, 2024 | 276.87 | 281.99 | 259.89 | 267.00 | 267.00 | -3.21% | 51,236 |
| Oct 22, 2024 | 276.49 | 280.00 | 273.42 | 275.85 | 275.85 | -1.18% | 80,738 |
| Oct 21, 2024 | 280.65 | 281.71 | 278.24 | 279.14 | 279.14 | -0.43% | 54,860 |
| Oct 18, 2024 | 281.58 | 281.63 | 278.22 | 280.35 | 280.35 | 0.44% | 28,921 |
| Oct 17, 2024 | 279.98 | 280.14 | 277.78 | 279.13 | 279.13 | -0.30% | 44,436 |
| Oct 16, 2024 | 280.18 | 280.18 | 276.84 | 279.98 | 279.98 | -0.20% | 29,634 |
| Oct 15, 2024 | 279.68 | 282.24 | 278.51 | 280.54 | 280.54 | -0.20% | 35,410 |
| Oct 14, 2024 | 282.18 | 284.30 | 278.50 | 281.09 | 281.09 | -0.38% | 27,476 |
| Oct 11, 2024 | 280.09 | 282.16 | 276.67 | 282.16 | 282.16 | 1.34% | 51,232 |
| Oct 10, 2024 | 273.38 | 279.84 | 272.84 | 278.43 | 278.43 | 0.99% | 38,869 |
| Oct 9, 2024 | 272.35 | 276.88 | 270.06 | 275.69 | 275.69 | 0.87% | 39,687 |
| Oct 8, 2024 | 274.87 | 276.75 | 270.92 | 273.31 | 273.31 | -1.60% | 46,703 |
| Oct 7, 2024 | 278.22 | 278.22 | 274.54 | 277.76 | 277.76 | -0.17% | 32,457 |
| Oct 4, 2024 | 275.57 | 280.77 | 273.71 | 278.22 | 278.22 | 2.14% | 42,116 |
| Oct 3, 2024 | 271.08 | 272.74 | 267.58 | 272.38 | 272.38 | -0.45% | 33,063 |
| Oct 2, 2024 | 276.42 | 282.72 | 272.43 | 273.62 | 273.62 | -1.97% | 41,624 |
| Oct 1, 2024 | 280.78 | 280.78 | 274.86 | 279.12 | 279.12 | -1.29% | 35,984 |
| Sep 30, 2024 | 282.62 | 286.29 | 282.62 | 282.76 | 282.76 | -0.90% | 39,207 |
| Sep 27, 2024 | 287.54 | 291.14 | 282.91 | 285.32 | 285.32 | -0.60% | 33,864 |
| Sep 26, 2024 | 289.17 | 291.03 | 285.90 | 287.05 | 287.05 | 0.29% | 34,781 |
| Sep 25, 2024 | 293.30 | 296.45 | 284.83 | 286.22 | 286.22 | -2.31% | 51,551 |
| Sep 24, 2024 | 295.00 | 298.01 | 292.72 | 292.99 | 292.99 | -0.53% | 37,079 |
| Sep 23, 2024 | 288.46 | 294.70 | 286.53 | 294.56 | 294.56 | 1.37% | 40,776 |
| Sep 20, 2024 | 288.50 | 290.63 | 284.68 | 290.58 | 290.58 | -0.12% | 32,901 |
| Sep 19, 2024 | 293.67 | 293.67 | 288.17 | 290.93 | 290.93 | 0.95% | 17,248 |
| Sep 18, 2024 | 290.42 | 292.10 | 287.30 | 288.20 | 288.20 | -0.37% | 18,222 |
| Sep 17, 2024 | 285.00 | 289.55 | 282.90 | 289.26 | 289.26 | 1.68% | 69,230 |
| Sep 16, 2024 | 283.80 | 284.48 | 282.70 | 284.48 | 284.48 | 0.60% | 29,483 |
| Sep 13, 2024 | 277.82 | 282.88 | 277.82 | 282.79 | 282.79 | 1.75% | 22,054 |
| Sep 12, 2024 | 272.81 | 278.96 | 270.09 | 277.93 | 277.93 | 3.21% | 36,926 |
| Sep 11, 2024 | 263.85 | 269.29 | 262.24 | 269.29 | 269.29 | 2.79% | 57,345 |
| Sep 10, 2024 | 263.47 | 263.47 | 260.04 | 261.97 | 261.97 | 0.06% | 34,116 |
| Sep 9, 2024 | 260.15 | 264.96 | 260.00 | 261.81 | 261.81 | 1.44% | 51,261 |
| Sep 6, 2024 | 264.12 | 265.93 | 257.07 | 258.10 | 258.10 | -2.80% | 58,948 |
| Sep 5, 2024 | 264.14 | 267.91 | 262.56 | 265.53 | 265.53 | -0.19% | 37,515 |
| Sep 4, 2024 | 262.50 | 272.81 | 262.50 | 266.04 | 266.04 | 0.54% | 38,256 |
| Sep 3, 2024 | 268.42 | 268.91 | 263.98 | 264.61 | 264.61 | -1.77% | 47,891 |
| Aug 30, 2024 | 272.00 | 272.42 | 267.73 | 269.39 | 269.39 | -0.30% | 44,332 |
| Aug 29, 2024 | 269.24 | 272.23 | 265.04 | 270.20 | 270.20 | -0.66% | 57,084 |
| Aug 28, 2024 | 267.26 | 278.86 | 267.26 | 272.00 | 272.00 | 2.36% | 63,423 |
| Aug 27, 2024 | 271.16 | 272.67 | 264.65 | 265.73 | 265.73 | -3.01% | 35,859 |
| Aug 26, 2024 | 275.00 | 276.27 | 273.11 | 273.99 | 273.99 | -0.58% | 28,851 |
| Aug 23, 2024 | 272.40 | 276.33 | 271.72 | 275.58 | 275.58 | 2.07% | 24,260 |
| Aug 22, 2024 | 275.32 | 275.32 | 269.54 | 270.00 | 270.00 | -1.93% | 24,758 |
| Aug 21, 2024 | 279.89 | 279.89 | 270.50 | 275.31 | 275.31 | -1.38% | 59,821 |
| Aug 20, 2024 | 284.14 | 285.03 | 278.57 | 279.15 | 279.15 | -1.88% | 15,826 |
| Aug 19, 2024 | 283.00 | 284.51 | 281.85 | 284.51 | 284.51 | 0.73% | 57,583 |
| Aug 16, 2024 | 281.84 | 283.88 | 279.08 | 282.46 | 282.46 | 0.75% | 22,713 |
| Aug 15, 2024 | 279.75 | 283.34 | 279.62 | 280.37 | 280.37 | 0.22% | 24,998 |
| Aug 14, 2024 | 275.00 | 279.75 | 274.70 | 279.75 | 279.75 | 1.65% | 25,378 |
| Aug 13, 2024 | 267.41 | 275.35 | 267.41 | 275.22 | 275.22 | 2.22% | 46,479 |
| Aug 12, 2024 | 270.00 | 273.95 | 268.27 | 269.23 | 269.23 | -0.93% | 40,261 |
| Aug 9, 2024 | 276.00 | 276.00 | 271.04 | 271.77 | 271.77 | -1.67% | 50,472 |
| Aug 8, 2024 | 272.67 | 277.52 | 272.00 | 276.39 | 276.39 | 1.99% | 17,192 |
| Aug 7, 2024 | 275.98 | 276.73 | 269.93 | 271.01 | 271.01 | -0.47% | 28,981 |
| Aug 6, 2024 | 272.06 | 274.99 | 271.31 | 272.29 | 272.29 | 0.35% | 46,052 |
| Aug 5, 2024 | 269.85 | 276.05 | 268.09 | 271.33 | 271.33 | -2.65% | 43,325 |
| Aug 2, 2024 | 289.15 | 289.15 | 276.61 | 278.71 | 278.71 | -4.74% | 33,118 |
| Aug 1, 2024 | 303.01 | 306.54 | 292.57 | 292.57 | 292.57 | -2.64% | 16,351 |
| Jul 31, 2024 | 296.53 | 306.72 | 296.53 | 300.49 | 300.49 | 1.15% | 20,483 |
| Jul 30, 2024 | 296.00 | 298.20 | 293.64 | 297.07 | 297.07 | 0.32% | 14,000 |
| Jul 29, 2024 | 303.13 | 303.13 | 295.19 | 296.13 | 296.13 | -2.62% | 57,979 |
| Jul 26, 2024 | 306.31 | 306.50 | 300.95 | 304.10 | 304.10 | 0.31% | 24,222 |
| Jul 25, 2024 | 305.47 | 307.77 | 302.93 | 303.17 | 303.17 | -2.18% | 37,384 |
| Jul 24, 2024 | 318.03 | 318.03 | 308.37 | 309.93 | 309.93 | -1.25% | 18,943 |
| Jul 23, 2024 | 315.16 | 316.38 | 309.04 | 313.85 | 313.85 | -1.14% | 28,292 |
| Jul 22, 2024 | 304.84 | 317.47 | 304.84 | 317.47 | 317.47 | 3.27% | 36,777 |
| Jul 19, 2024 | 305.80 | 309.52 | 301.08 | 307.43 | 307.43 | -0.19% | 39,816 |
| Jul 18, 2024 | 310.51 | 313.93 | 307.08 | 308.00 | 308.00 | -1.36% | 38,581 |
| Jul 17, 2024 | 313.42 | 313.42 | 309.61 | 312.25 | 312.25 | -1.15% | 26,646 |
| Jul 16, 2024 | 308.30 | 315.88 | 308.30 | 315.88 | 315.88 | 1.87% | 16,301 |
| Jul 15, 2024 | 313.40 | 315.05 | 307.28 | 310.09 | 310.09 | -1.51% | 23,023 |
| Jul 12, 2024 | 309.34 | 316.82 | 309.34 | 314.85 | 314.85 | 1.45% | 23,012 |
| Jul 11, 2024 | 310.14 | 312.34 | 307.06 | 310.34 | 310.34 | -0.84% | 17,549 |
| Jul 10, 2024 | 305.57 | 312.97 | 304.23 | 312.97 | 312.97 | 3.12% | 19,801 |
| Jul 9, 2024 | 301.80 | 305.45 | 301.80 | 303.51 | 303.51 | 0.93% | 31,642 |
| Jul 8, 2024 | 296.84 | 301.95 | 295.12 | 300.70 | 300.70 | 1.71% | 43,317 |
| Jul 5, 2024 | 301.94 | 301.94 | 294.60 | 295.64 | 295.64 | -1.27% | 28,584 |
| Jul 3, 2024 | 298.23 | 304.39 | 296.30 | 299.44 | 299.44 | 1.21% | 57,901 |
| Jul 2, 2024 | 300.55 | 304.49 | 291.41 | 295.85 | 295.85 | -1.78% | 71,772 |