Home

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

312.00
-2.82 (-0.90%)
NYSE · Last Trade: Jul 19th, 7:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Grupo Aeroportuario del Sureste, S.A. de C.V. Common Stock (ASR)

DateOpenHighLowCloseVolumeAdjusted Close
7/18/2025317.15317.15308.30312.0034,544312.00
7/17/2025312.13316.27311.01314.8291,685314.82
7/16/2025304.27312.56303.84312.3371,942312.33
7/15/2025307.83309.14302.22305.24125,179305.24
7/14/2025308.00309.00303.68304.66102,656304.66
7/11/2025312.01312.01303.93308.31121,437308.31
7/10/2025303.10314.00302.61313.71106,010313.71
7/09/2025307.00309.85300.44303.54135,289303.54
7/08/2025314.46316.81303.99305.7988,419305.79
7/07/2025319.36325.00315.75316.09102,624316.09
7/03/2025322.65326.00316.97318.6080,386318.60
7/02/2025318.65321.34317.64321.3482,801321.34
7/01/2025319.95320.88316.08319.09102,684319.09
6/30/2025312.49319.43311.00318.8770,228318.87
6/27/2025313.76316.46311.71312.50118,446312.50
6/26/2025312.83314.13308.11313.27158,313313.27
6/25/2025308.00312.48303.00309.95138,177309.95
6/24/2025304.69307.24301.01306.59133,803306.59
6/23/2025302.99303.57298.76301.83168,197301.83
6/20/2025307.00307.00300.00300.9189,742300.91
6/18/2025309.77310.66304.25306.70155,391306.70
6/17/2025312.00312.70307.50310.0557,586310.05
6/16/2025316.91316.91312.23313.0754,646313.07
6/13/2025315.03317.65312.20314.0347,799314.03
6/12/2025321.22321.22315.40318.53259,145318.53
6/11/2025322.90326.79319.85321.4941,224321.49
6/10/2025319.60323.37318.81321.33107,232321.33
6/09/2025326.14326.14318.09318.9038,146318.90
6/06/2025324.76324.76315.13323.9059,045323.90
6/05/2025324.30326.23321.13325.5392,765325.53
6/04/2025323.01328.44320.81322.3785,794322.37
6/03/2025326.03326.07322.18325.59282,243325.59
6/02/2025322.12327.75318.06326.0380,261326.03
5/30/2025316.50322.43312.17322.02103,893322.02
5/29/2025324.00324.00317.66318.0068,716318.00
5/28/2025325.07325.07317.34320.0556,257320.05
5/27/2025348.37360.00344.75346.3275,580346.32
5/23/2025338.18347.60338.18345.9331,235345.93
5/22/2025344.10344.93339.35342.4245,282342.42
5/21/2025341.93346.75340.88346.0143,522346.01
5/20/2025347.00348.48339.73340.7747,462340.77
5/19/2025346.77349.28344.88347.8257,767347.82
5/16/2025347.39347.68343.35346.6726,299346.67
5/15/2025345.56347.77339.88347.3035,810347.30
5/14/2025340.35345.42335.71344.9445,740344.94
5/13/2025329.46339.89326.19338.4761,863338.47
5/12/2025328.58330.21320.93327.3866,313327.38
5/09/2025324.27331.23321.81324.0056,828324.00
5/08/2025336.20338.10325.27326.4381,118326.43
5/07/2025324.36333.65324.20332.1066,054332.10
5/06/2025322.83324.16319.23323.8764,444323.87
5/05/2025313.15323.60313.15322.3291,230322.32
5/02/2025320.75326.25312.43314.2799,131314.27
5/01/2025315.12317.65312.44316.2522,742316.25
4/30/2025312.50318.80306.10316.5469,838316.54
4/29/2025317.52317.52310.41312.48111,840312.48
4/28/2025321.25321.25313.04315.4958,536315.49
4/25/2025310.84322.81310.10319.9984,127319.99
4/24/2025305.82317.80304.75313.5187,726313.51
4/23/2025287.26311.38287.26304.4868,140304.48
4/22/2025293.86294.18286.15288.0069,737288.00
4/21/2025289.71289.93283.40289.8119,453289.81