Skip to main content
Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
NYSE: ASR · Real-Time Price · USD
273.51
-13.68 (-4.76%)
Feb 21, 2025, 4:00 PM EST - Market closed

ASR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025284.79287.54282.81287.19287.191.17%36,471
Feb 19, 2025286.19286.19281.30283.88283.88-0.81%53,168
Feb 18, 2025283.92287.07283.22286.19286.191.09%24,153
Feb 14, 2025286.96291.87281.19283.11283.11-1.93%54,495
Feb 13, 2025286.64288.73285.63288.69288.690.56%45,733
Feb 12, 2025280.27288.91277.31287.08287.082.16%71,458
Feb 11, 2025274.40282.05270.23281.01281.012.82%51,177
Feb 10, 2025275.18276.24271.31273.30273.300.33%39,471
Feb 7, 2025282.12282.12269.83272.41272.41-2.33%54,033
Feb 6, 2025268.45281.45266.90278.91278.914.51%110,468
Feb 5, 2025274.35275.54265.51266.87266.87-2.09%49,215
Feb 4, 2025275.40280.06268.70272.56272.560.03%58,503
Feb 3, 2025266.00276.23263.61272.47272.47-0.73%65,500
Jan 31, 2025283.92283.92271.70274.47274.47-3.97%33,961
Jan 30, 2025277.20288.07275.02285.81285.812.63%41,418
Jan 29, 2025279.13279.76271.92278.48278.48-0.87%33,255
Jan 28, 2025272.60281.50270.36280.91280.912.50%86,619
Jan 27, 2025274.77275.70270.89274.06274.06-1.01%29,823
Jan 24, 2025274.05278.40273.34276.85276.850.25%66,397
Jan 23, 2025274.28278.42271.71276.17276.171.09%38,948
Jan 22, 2025269.00275.30269.00273.18273.180.76%57,863
Jan 21, 2025271.88274.47267.93271.11271.11-0.59%20,281
Jan 17, 2025268.42276.44268.42272.73272.731.89%44,605
Jan 16, 2025268.60271.93266.18267.67267.67-0.95%43,716
Jan 15, 2025266.00270.23264.00270.23270.231.95%59,177
Jan 14, 2025259.65266.01259.65265.06265.062.13%56,700
Jan 13, 2025258.62261.13255.90259.54259.540.41%51,881
Jan 10, 2025258.13260.00256.05258.47258.47-0.84%49,336
Jan 8, 2025267.00267.00260.49260.65260.65-2.55%54,336
Jan 7, 2025261.49267.46261.49267.46267.461.72%62,772
Jan 6, 2025258.25266.06253.30262.95262.953.01%104,215
Jan 3, 2025258.67260.45251.58255.27255.27-1.63%52,872
Jan 2, 2025257.00263.04256.56259.50259.500.73%71,632
Dec 31, 2024258.02260.41256.01257.63257.63-0.69%32,676
Dec 30, 2024262.15262.15255.48259.43259.43-1.42%52,623
Dec 27, 2024265.08267.76262.09263.17263.17-0.73%27,614
Dec 26, 2024264.62265.40263.44265.11265.11-0.26%21,361
Dec 24, 2024265.01266.13263.36265.80265.800.69%13,468
Dec 23, 2024262.63263.99258.42263.99263.990.52%23,831
Dec 20, 2024263.02267.07261.89262.63262.63-0.30%78,465
Dec 19, 2024272.69272.69260.63263.41263.41-2.27%51,224
Dec 18, 2024275.99276.50266.76269.54269.54-1.49%98,597
Dec 17, 2024275.50278.78273.63273.63273.63-1.19%84,433
Dec 16, 2024275.36278.23268.68276.92276.921.59%88,377
Dec 13, 2024259.67272.59258.67272.59272.595.23%71,902
Dec 12, 2024263.33265.16258.00259.03259.03-2.58%39,967
Dec 11, 2024264.17266.34261.40265.89265.89-0.03%51,176
Dec 10, 2024265.99266.61261.71265.96265.960.75%31,163
Dec 9, 2024267.74270.90263.98263.98263.98-0.23%36,043
Dec 6, 2024267.24268.76264.59264.59264.59-1.07%29,852
Dec 5, 2024259.79269.55259.79267.45267.452.56%35,794
Dec 4, 2024259.15263.53257.41260.78260.780.60%73,600
Dec 3, 2024254.65259.23254.24259.23259.231.47%41,564
Dec 2, 2024261.27261.27253.50255.48255.48-1.79%46,211
Nov 29, 2024264.14264.14258.00260.14260.14-0.69%36,355
Nov 27, 2024261.31262.41258.04261.96261.960.95%39,034
Nov 26, 2024263.11263.11255.25259.49259.49-2.01%85,430
Nov 25, 2024267.58269.63264.38264.80264.80-0.04%42,006
Nov 22, 2024267.93267.93262.30264.90264.90-0.45%57,525
Nov 21, 2024266.34269.25261.99266.09266.09-0.68%50,520
Nov 20, 2024273.17273.17265.20267.92267.92-1.80%35,257
Nov 19, 2024263.99274.33262.17272.84272.842.96%35,214
Nov 18, 2024259.65265.00259.65265.00265.001.32%70,101
Nov 15, 2024263.28263.28259.39261.54261.54-0.92%38,538
Nov 14, 2024259.00264.02258.40263.96263.961.77%45,972
Nov 13, 2024258.80259.88257.40259.36259.36-0.25%23,589
Nov 12, 2024261.98263.01259.00260.01260.01-1.49%28,927
Nov 11, 2024262.67264.11258.88263.93263.930.04%38,991
Nov 8, 2024266.36267.16263.16263.82263.82-1.45%38,706
Nov 7, 2024265.25270.23265.25267.69267.691.06%35,657
Nov 6, 2024266.52266.52248.88264.88264.88-0.28%54,482
Nov 5, 2024266.00266.00261.38265.63265.630.61%38,717
Nov 4, 2024260.48265.93260.48264.01264.012.05%33,540
Nov 1, 2024270.82270.82258.70258.71258.71-3.93%43,480
Oct 31, 2024268.00270.46265.44269.28269.280.75%69,544
Oct 30, 2024274.84274.84265.78267.27267.27-2.79%40,283
Oct 29, 2024275.28277.80271.68274.93274.93-1.29%39,182
Oct 28, 2024267.28280.66266.24278.51278.514.20%59,942
Oct 25, 2024268.34271.20266.32267.28267.280.03%24,277
Oct 24, 2024267.79272.49267.03267.20267.200.07%38,299
Oct 23, 2024276.87281.99259.89267.00267.00-3.21%51,236
Oct 22, 2024276.49280.00273.42275.85275.85-1.18%80,738
Oct 21, 2024280.65281.71278.24279.14279.14-0.43%54,860
Oct 18, 2024281.58281.63278.22280.35280.350.44%28,921
Oct 17, 2024279.98280.14277.78279.13279.13-0.30%44,436
Oct 16, 2024280.18280.18276.84279.98279.98-0.20%29,634
Oct 15, 2024279.68282.24278.51280.54280.54-0.20%35,410
Oct 14, 2024282.18284.30278.50281.09281.09-0.38%27,476
Oct 11, 2024280.09282.16276.67282.16282.161.34%51,232
Oct 10, 2024273.38279.84272.84278.43278.430.99%38,869
Oct 9, 2024272.35276.88270.06275.69275.690.87%39,687
Oct 8, 2024274.87276.75270.92273.31273.31-1.60%46,703
Oct 7, 2024278.22278.22274.54277.76277.76-0.17%32,457
Oct 4, 2024275.57280.77273.71278.22278.222.14%42,116
Oct 3, 2024271.08272.74267.58272.38272.38-0.45%33,063
Oct 2, 2024276.42282.72272.43273.62273.62-1.97%41,624
Oct 1, 2024280.78280.78274.86279.12279.12-1.29%35,984
Sep 30, 2024282.62286.29282.62282.76282.76-0.90%39,207
Sep 27, 2024287.54291.14282.91285.32285.32-0.60%33,864
Sep 26, 2024289.17291.03285.90287.05287.050.29%34,781