Skip to main content

Grupo Aeroportuario del Sureste, S.A. de C.V. Common Stock (NY:ASR)

319.15 +0.28 (+0.09%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 312.49 319.43 311.00 318.87 70,228 +6.37(+2.04%)
Jun 27, 2025 313.76 316.46 311.71 312.50 118,446 -0.77(-0.25%)
Jun 26, 2025 312.83 314.13 308.11 313.27 158,313 +3.32(+1.07%)
Jun 25, 2025 308.00 312.48 303.00 309.95 138,177 +3.36(+1.10%)
Jun 24, 2025 304.69 307.24 301.01 306.59 133,803 +4.76(+1.58%)
Jun 23, 2025 302.99 303.57 298.76 301.83 168,197 +0.92(+0.31%)
Jun 20, 2025 307.00 307.00 300.00 300.91 89,742 -5.79(-1.89%)
Jun 18, 2025 309.77 310.66 304.25 306.70 155,391 -3.35(-1.08%)
Jun 17, 2025 312.00 312.70 307.50 310.05 57,586 -3.02(-0.96%)
Jun 16, 2025 316.91 316.91 312.23 313.07 54,646 -0.96(-0.31%)
Jun 13, 2025 315.03 317.65 312.20 314.03 47,799 -4.50(-1.41%)
Jun 12, 2025 321.22 321.22 315.40 318.53 259,145 -2.96(-0.92%)
Jun 11, 2025 322.90 326.79 319.85 321.49 41,224 +0.16(+0.05%)
Jun 10, 2025 319.60 323.37 318.81 321.33 107,232 +2.43(+0.76%)
Jun 09, 2025 326.14 326.14 318.09 318.90 38,146 -5.00(-1.54%)
Jun 06, 2025 324.76 324.76 315.13 323.90 59,045 -1.63(-0.50%)
Jun 05, 2025 324.30 326.23 321.13 325.53 92,765 +3.16(+0.98%)
Jun 04, 2025 323.01 328.44 320.81 322.37 85,794 -3.22(-0.99%)
Jun 03, 2025 326.03 326.07 322.18 325.59 282,243 -0.44(-0.13%)
Jun 02, 2025 322.12 327.75 318.06 326.03 80,261 +4.01(+1.25%)
May 30, 2025 316.50 322.43 312.17 322.02 103,893 +4.02(+1.26%)
May 29, 2025 324.00 324.00 317.66 318.00 68,716 -2.05(-0.64%)
May 28, 2025 325.07 325.07 317.34 320.05 56,257 -26.27(-7.59%)
May 27, 2025 348.37 360.00 344.75 346.32 75,580 +0.39(+0.11%)
May 23, 2025 338.18 347.60 338.18 345.93 31,235 +3.51(+1.03%)
May 22, 2025 344.10 344.93 339.35 342.42 45,282 -3.59(-1.04%)
May 21, 2025 341.93 346.75 340.88 346.01 43,522 +5.24(+1.54%)
May 20, 2025 347.00 348.48 339.73 340.77 47,462 -7.05(-2.03%)
May 19, 2025 346.77 349.28 344.88 347.82 57,767 +1.15(+0.33%)
May 16, 2025 347.39 347.68 343.35 346.67 26,299 -0.63(-0.18%)
May 15, 2025 345.56 347.77 339.88 347.30 35,810 +2.36(+0.68%)
May 14, 2025 340.35 345.42 335.71 344.94 45,740 +6.47(+1.91%)
May 13, 2025 329.46 339.89 326.19 338.47 61,863 +11.09(+3.39%)
May 12, 2025 328.58 330.21 320.93 327.38 66,313 +3.38(+1.04%)
May 09, 2025 324.27 331.23 321.81 324.00 56,828 -2.43(-0.74%)
May 08, 2025 336.20 338.10 325.27 326.43 81,118 -5.67(-1.71%)
May 07, 2025 324.36 333.65 324.20 332.10 66,054 +8.23(+2.54%)
May 06, 2025 322.83 324.16 319.23 323.87 64,444 +1.55(+0.48%)
May 05, 2025 313.15 323.60 313.15 322.32 91,230 +8.05(+2.56%)
May 02, 2025 320.75 326.25 312.43 314.27 99,131 -1.98(-0.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.