Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
NYSE: ASR · Real-Time Price · USD
326.43
-5.67 (-1.71%)
At close: May 8, 2025, 4:00 PM
326.00
-0.43 (-0.13%)
Pre-market: May 9, 2025, 7:32 AM EDT
ASR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 336.20 | 338.10 | 325.27 | 326.43 | 326.43 | -1.71% | 81,118 |
| May 7, 2025 | 324.36 | 333.66 | 324.20 | 332.10 | 332.10 | 2.54% | 66,054 |
| May 6, 2025 | 322.83 | 324.16 | 319.23 | 323.87 | 323.87 | 0.48% | 64,550 |
| May 5, 2025 | 313.15 | 323.60 | 313.15 | 322.32 | 322.32 | 2.56% | 91,230 |
| May 2, 2025 | 320.75 | 326.25 | 312.43 | 314.27 | 314.27 | -0.63% | 99,131 |
| May 1, 2025 | 315.12 | 317.65 | 312.44 | 316.25 | 316.25 | -0.09% | 22,742 |
| Apr 30, 2025 | 312.50 | 318.80 | 306.10 | 316.54 | 316.54 | 1.30% | 69,838 |
| Apr 29, 2025 | 317.52 | 317.52 | 310.41 | 312.48 | 312.48 | -0.95% | 111,840 |
| Apr 28, 2025 | 321.25 | 321.25 | 313.04 | 315.49 | 315.49 | -1.41% | 58,536 |
| Apr 25, 2025 | 310.84 | 322.81 | 310.10 | 319.99 | 319.99 | 2.07% | 84,127 |
| Apr 24, 2025 | 305.82 | 317.80 | 304.75 | 313.51 | 313.51 | 2.97% | 87,726 |
| Apr 23, 2025 | 287.26 | 311.38 | 287.26 | 304.48 | 304.48 | 5.72% | 68,140 |
| Apr 22, 2025 | 293.86 | 294.18 | 286.16 | 288.00 | 288.00 | -0.62% | 69,737 |
| Apr 21, 2025 | 289.71 | 289.93 | 283.40 | 289.81 | 289.81 | 0.20% | 19,453 |
| Apr 17, 2025 | 285.24 | 293.32 | 285.04 | 289.22 | 289.22 | 1.57% | 61,946 |
| Apr 16, 2025 | 277.85 | 286.94 | 276.58 | 284.76 | 284.76 | 3.18% | 47,591 |
| Apr 15, 2025 | 283.83 | 286.98 | 275.51 | 275.98 | 275.98 | -2.50% | 66,276 |
| Apr 14, 2025 | 278.50 | 287.09 | 276.58 | 283.07 | 283.07 | 3.42% | 53,754 |
| Apr 11, 2025 | 267.75 | 276.52 | 266.39 | 273.70 | 273.70 | 2.99% | 55,711 |
| Apr 10, 2025 | 266.45 | 270.80 | 263.68 | 265.76 | 265.76 | -1.18% | 54,648 |
| Apr 9, 2025 | 250.96 | 271.28 | 249.21 | 268.93 | 268.93 | 6.19% | 78,234 |
| Apr 8, 2025 | 266.89 | 271.66 | 251.19 | 253.25 | 253.25 | -2.46% | 94,676 |
| Apr 7, 2025 | 260.04 | 272.47 | 254.86 | 259.64 | 259.64 | -4.47% | 59,107 |
| Apr 4, 2025 | 275.42 | 277.11 | 266.75 | 271.78 | 271.78 | -4.87% | 106,136 |
| Apr 3, 2025 | 278.88 | 292.30 | 278.88 | 285.69 | 285.69 | 0.74% | 78,331 |
| Apr 2, 2025 | 275.11 | 284.04 | 275.11 | 283.58 | 283.58 | 1.72% | 82,238 |
| Apr 1, 2025 | 271.05 | 280.83 | 271.05 | 278.78 | 278.78 | 1.81% | 56,255 |
| Mar 31, 2025 | 272.50 | 277.01 | 268.38 | 273.82 | 273.82 | -0.41% | 77,599 |
| Mar 28, 2025 | 279.97 | 280.62 | 274.95 | 274.95 | 274.95 | -1.85% | 41,770 |
| Mar 27, 2025 | 279.35 | 280.98 | 275.89 | 280.14 | 280.14 | -0.47% | 53,102 |
| Mar 26, 2025 | 284.98 | 287.00 | 279.91 | 281.45 | 281.45 | -1.88% | 73,302 |
| 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 |