Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

275.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 15, 2025 283.83 286.98 275.51 275.98 66,276 -7.09(-2.50%)
Apr 14, 2025 278.50 287.08 276.58 283.07 53,754 +9.37(+3.42%)
Apr 11, 2025 267.75 276.51 266.39 273.70 55,711 +7.94(+2.99%)
Apr 10, 2025 266.45 270.80 263.68 265.76 54,648 -3.17(-1.18%)
Apr 09, 2025 250.96 271.28 249.21 268.93 78,234 +15.68(+6.19%)
Apr 08, 2025 266.89 271.66 251.19 253.25 94,676 -6.39(-2.46%)
Apr 07, 2025 260.04 271.05 254.86 259.64 59,107 -12.14(-4.47%)
Apr 04, 2025 275.42 277.11 266.75 271.78 106,136 -13.91(-4.87%)
Apr 03, 2025 278.88 292.30 278.88 285.69 78,329 +2.11(+0.74%)
Apr 02, 2025 275.11 284.04 275.11 283.58 82,238 +4.80(+1.72%)
Apr 01, 2025 271.05 280.83 271.05 278.78 56,255 +4.96(+1.81%)
Mar 31, 2025 272.50 277.01 268.38 273.82 77,599 -1.13(-0.41%)
Mar 28, 2025 279.97 280.62 274.95 274.95 41,770 -5.19(-1.85%)
Mar 27, 2025 279.35 280.98 275.89 280.14 53,102 -1.31(-0.47%)
Mar 26, 2025 284.98 287.00 279.91 281.45 73,302 -5.40(-1.88%)
Mar 25, 2025 285.70 289.33 285.70 286.85 26,167 +2.29(+0.80%)
Mar 24, 2025 280.81 285.49 279.74 284.56 32,592 +2.80(+0.99%)
Mar 21, 2025 282.15 284.78 279.38 281.76 57,085 -5.22(-1.82%)
Mar 20, 2025 284.07 289.42 283.71 286.98 32,355 +0.11(+0.04%)
Mar 19, 2025 282.92 290.62 282.92 286.87 40,169 +1.94(+0.68%)
Mar 18, 2025 295.90 295.90 280.90 284.93 70,775 -9.35(-3.18%)
Mar 17, 2025 288.34 297.52 287.46 294.28 57,868 +8.35(+2.92%)
Mar 14, 2025 261.73 288.01 261.73 285.93 93,849 +27.44(+10.62%)
Mar 13, 2025 259.75 260.36 257.00 258.49 30,012 -0.51(-0.20%)
Mar 12, 2025 260.29 260.29 256.03 259.00 44,812 +2.55(+0.99%)
Mar 11, 2025 255.78 258.76 254.22 256.45 46,286 +0.45(+0.18%)
Mar 10, 2025 266.18 268.72 253.47 256.00 34,737 -10.44(-3.92%)
Mar 07, 2025 269.15 269.15 260.56 266.44 32,656 -2.32(-0.86%)
Mar 06, 2025 268.34 270.13 266.33 268.76 28,625 -0.43(-0.16%)
Mar 05, 2025 268.54 269.75 265.07 269.19 50,830 +5.05(+1.91%)
Mar 04, 2025 263.72 267.25 255.90 264.14 33,332 -0.85(-0.32%)
Mar 03, 2025 272.87 273.55 263.75 264.99 38,749 -5.83(-2.15%)
Feb 28, 2025 269.55 271.66 265.52 270.82 67,785 +5.96(+2.25%)
Feb 27, 2025 271.83 273.22 262.39 264.86 32,028 -9.01(-3.29%)
Feb 26, 2025 268.81 276.97 267.90 273.87 59,773 +3.98(+1.47%)
Feb 25, 2025 272.00 272.10 261.84 269.89 50,977 -0.51(-0.19%)
Feb 24, 2025 271.77 272.84 267.95 270.40 26,473 -3.11(-1.14%)
Feb 21, 2025 288.00 288.00 272.90 273.51 41,191 -13.68(-4.76%)
Feb 20, 2025 284.79 287.54 282.81 287.19 36,471 +3.31(+1.17%)
Feb 19, 2025 286.19 286.19 281.30 283.88 53,168 -2.31(-0.81%)
Feb 18, 2025 283.92 287.07 283.22 286.19 24,153 +3.08(+1.09%)
Feb 14, 2025 286.96 291.87 281.19 283.11 54,495 -5.58(-1.93%)
Feb 13, 2025 286.64 288.73 285.63 288.69 45,733 +1.61(+0.56%)
Feb 12, 2025 280.27 288.91 277.31 287.08 71,458 +6.07(+2.16%)
Feb 11, 2025 274.40 282.05 270.23 281.01 51,177 +7.71(+2.82%)
Feb 10, 2025 275.18 276.24 271.31 273.30 39,471 +0.89(+0.33%)
Feb 07, 2025 282.12 282.12 269.82 272.41 54,033 -6.50(-2.33%)
Feb 06, 2025 268.45 281.45 266.90 278.91 110,468 +12.04(+4.51%)
Feb 05, 2025 274.35 275.54 265.51 266.87 49,215 -5.69(-2.09%)
Feb 04, 2025 275.40 280.06 268.70 272.56 58,503 +0.09(+0.03%)
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 and Conditions.