Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
NYSE: ASR · Real-Time Price · USD
309.32
+4.08 (1.34%)
Jul 16, 2025, 12:06 PM - Market open
ASR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 7, 2025 | 319.36 | 325.00 | 315.75 | 316.09 | 316.09 | -0.79% | 102,624 |
Jul 3, 2025 | 322.65 | 326.00 | 316.97 | 318.60 | 318.60 | -0.85% | 80,386 |
Jul 2, 2025 | 318.65 | 321.34 | 317.64 | 321.34 | 321.34 | 0.71% | 82,801 |
Jul 1, 2025 | 319.95 | 320.88 | 316.08 | 319.09 | 319.09 | 0.07% | 102,684 |
Jun 30, 2025 | 312.49 | 319.43 | 311.00 | 318.87 | 318.87 | 2.04% | 70,228 |
Jun 27, 2025 | 313.76 | 316.47 | 311.72 | 312.50 | 312.50 | -0.25% | 118,446 |
Jun 26, 2025 | 312.83 | 314.13 | 308.11 | 313.27 | 313.27 | 1.07% | 158,313 |
Jun 25, 2025 | 308.00 | 312.48 | 303.00 | 309.95 | 309.95 | 1.10% | 138,177 |
Jun 24, 2025 | 304.69 | 307.24 | 301.01 | 306.59 | 306.59 | 1.58% | 133,803 |
Jun 23, 2025 | 302.99 | 303.57 | 298.76 | 301.83 | 301.83 | 0.31% | 168,197 |
Jun 20, 2025 | 307.00 | 307.00 | 300.00 | 300.91 | 300.91 | -1.89% | 89,742 |
Jun 18, 2025 | 309.77 | 310.66 | 304.26 | 306.70 | 306.70 | -1.08% | 155,391 |
Jun 17, 2025 | 312.00 | 312.70 | 307.50 | 310.05 | 310.05 | -0.96% | 57,586 |
Jun 16, 2025 | 316.91 | 316.91 | 312.23 | 313.07 | 313.07 | -0.31% | 54,646 |
Jun 13, 2025 | 315.03 | 317.65 | 312.20 | 314.03 | 314.03 | -1.41% | 47,799 |
Jun 12, 2025 | 321.22 | 321.22 | 315.40 | 318.53 | 318.53 | -0.92% | 259,145 |
Jun 11, 2025 | 322.90 | 326.79 | 319.85 | 321.49 | 321.49 | 0.05% | 41,224 |
Jun 10, 2025 | 319.60 | 323.37 | 318.81 | 321.33 | 321.33 | 0.76% | 107,232 |
Jun 9, 2025 | 326.14 | 326.14 | 318.09 | 318.90 | 318.90 | -1.54% | 38,146 |
Jun 6, 2025 | 324.76 | 324.76 | 315.13 | 323.90 | 323.90 | -0.50% | 59,045 |
Jun 5, 2025 | 324.30 | 326.23 | 321.14 | 325.53 | 325.53 | 0.98% | 92,765 |
Jun 4, 2025 | 323.01 | 328.44 | 320.81 | 322.37 | 322.37 | -0.99% | 85,794 |
Jun 3, 2025 | 326.03 | 326.07 | 322.18 | 325.59 | 325.59 | -0.13% | 282,243 |
Jun 2, 2025 | 322.12 | 327.75 | 318.06 | 326.03 | 326.03 | 1.25% | 80,263 |
May 30, 2025 | 316.50 | 322.43 | 312.17 | 322.02 | 322.02 | 1.26% | 103,893 |
May 29, 2025 | 324.00 | 324.00 | 317.66 | 318.00 | 318.00 | -0.64% | 68,716 |
May 28, 2025 | 325.07 | 325.07 | 317.34 | 320.05 | 320.05 | -7.59% | 56,267 |
May 27, 2025 | 348.37 | 360.00 | 344.75 | 346.32 | 321.62 | 0.11% | 75,580 |
May 23, 2025 | 338.18 | 347.60 | 338.18 | 345.93 | 321.25 | 1.03% | 31,235 |
May 22, 2025 | 344.10 | 344.93 | 339.35 | 342.42 | 317.99 | -1.04% | 45,282 |
May 21, 2025 | 341.93 | 346.75 | 340.88 | 346.01 | 321.33 | 1.54% | 43,522 |
May 20, 2025 | 347.00 | 348.48 | 339.73 | 340.77 | 316.46 | -2.03% | 47,462 |
May 19, 2025 | 346.77 | 349.28 | 344.88 | 347.82 | 323.01 | 0.33% | 57,767 |
May 16, 2025 | 347.39 | 347.68 | 343.35 | 346.67 | 321.94 | -0.18% | 26,299 |
May 15, 2025 | 345.56 | 347.77 | 339.88 | 347.30 | 322.53 | 0.68% | 35,810 |
May 14, 2025 | 340.35 | 345.42 | 335.71 | 344.94 | 320.33 | 1.91% | 45,741 |
May 13, 2025 | 329.46 | 339.90 | 326.19 | 338.47 | 314.33 | 3.39% | 61,863 |
May 12, 2025 | 328.58 | 330.21 | 320.93 | 327.38 | 304.03 | 1.04% | 66,318 |
May 9, 2025 | 324.27 | 331.23 | 321.81 | 324.00 | 300.89 | -0.74% | 56,828 |
May 8, 2025 | 336.20 | 338.10 | 325.27 | 326.43 | 303.14 | -1.71% | 81,118 |
May 7, 2025 | 324.36 | 333.66 | 324.20 | 332.10 | 308.41 | 2.54% | 66,054 |
May 6, 2025 | 322.83 | 324.16 | 319.23 | 323.87 | 300.77 | 0.48% | 64,550 |
May 5, 2025 | 313.15 | 323.60 | 313.15 | 322.32 | 299.33 | 2.56% | 91,230 |
May 2, 2025 | 320.75 | 326.25 | 312.43 | 314.27 | 291.85 | -0.63% | 99,131 |