Skip to main content
Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
NYSE: ASR · Real-Time Price · USD
290.36
+5.60 (1.97%)
Apr 17, 2025, 4:00 PM EDT - Market closed

ASR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2025285.24293.32285.04289.22289.221.57%61,946
Apr 16, 2025277.85286.94276.58284.76284.763.18%47,591
Apr 15, 2025283.83286.98275.51275.98275.98-2.50%66,276
Apr 14, 2025278.50287.09276.58283.07283.073.42%53,754
Apr 11, 2025267.75276.52266.39273.70273.702.99%55,711
Apr 10, 2025266.45270.80263.68265.76265.76-1.18%54,648
Apr 9, 2025250.96271.28249.21268.93268.936.19%78,234
Apr 8, 2025266.89271.66251.19253.25253.25-2.46%94,676
Apr 7, 2025260.04272.47254.86259.64259.64-4.47%59,107
Apr 4, 2025275.42277.11266.75271.78271.78-4.87%106,136
Apr 3, 2025278.88292.30278.88285.69285.690.74%78,331
Apr 2, 2025275.11284.04275.11283.58283.581.72%82,238
Apr 1, 2025271.05280.83271.05278.78278.781.81%56,255
Mar 31, 2025272.50277.01268.38273.82273.82-0.41%77,599
Mar 28, 2025279.97280.62274.95274.95274.95-1.85%41,770
Mar 27, 2025279.35280.98275.89280.14280.14-0.47%53,102
Mar 26, 2025284.98287.00279.91281.45281.45-1.88%73,302
Mar 25, 2025285.70289.34285.70286.85286.850.80%26,167
Mar 24, 2025280.81285.49279.74284.56284.560.99%32,592
Mar 21, 2025282.15284.78279.39281.76281.76-1.82%57,085
Mar 20, 2025284.07289.42283.72286.98286.980.04%32,355
Mar 19, 2025282.92290.62282.92286.87286.870.68%40,169
Mar 18, 2025295.90295.90280.90284.93284.93-3.18%70,775
Mar 17, 2025288.34297.52287.46294.28294.282.92%57,868
Mar 14, 2025261.73288.01261.73285.93285.9310.62%93,849
Mar 13, 2025259.75260.36257.00258.49258.49-0.20%30,012
Mar 12, 2025260.29260.29256.03259.00259.000.99%44,812
Mar 11, 2025255.78258.76254.22256.45256.450.18%46,286
Mar 10, 2025266.18268.72253.47256.00256.00-3.92%34,737
Mar 7, 2025269.16269.16260.56266.44266.44-0.86%32,656
Mar 6, 2025268.34270.13266.33268.76268.76-0.16%28,625
Mar 5, 2025268.54269.76265.07269.19269.191.91%50,830
Mar 4, 2025263.72267.25255.90264.14264.14-0.32%33,332
Mar 3, 2025272.87273.55263.75264.99264.99-2.15%38,749
Feb 28, 2025269.55271.66265.52270.82270.822.25%67,785
Feb 27, 2025271.83273.22262.39264.86264.86-3.29%32,028
Feb 26, 2025268.81276.97267.90273.87273.871.47%59,773
Feb 25, 2025272.00272.10261.84269.89269.89-0.19%51,115
Feb 24, 2025271.77272.84267.95270.40270.40-1.14%26,473
Feb 21, 2025288.00288.00272.90273.51273.51-4.76%41,191
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