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

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

335.91 -1.79 (-0.53%)
Streaming Delayed Price Updated: 12:25 PM EDT, Sep 18, 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 (%)
Sep 17, 2025 341.05 341.10 332.50 337.70 169,509 +0.44(+0.13%)
Sep 16, 2025 342.92 343.69 336.41 337.26 69,320 -5.93(-1.73%)
Sep 15, 2025 346.50 347.22 340.37 343.19 162,915 -3.27(-0.94%)
Sep 12, 2025 347.51 353.64 344.79 346.46 151,239 -0.02(-0.01%)
Sep 11, 2025 337.25 349.26 337.16 346.48 83,651 +9.53(+2.83%)
Sep 10, 2025 339.55 345.25 335.03 336.95 90,177 -4.03(-1.18%)
Sep 09, 2025 336.30 344.10 336.30 340.98 108,694 +2.38(+0.70%)
Sep 08, 2025 342.78 342.78 336.23 338.60 71,729 -0.45(-0.13%)
Sep 05, 2025 336.42 344.05 333.81 339.05 142,738 +3.53(+1.05%)
Sep 04, 2025 331.25 336.22 328.25 335.52 79,795 +3.86(+1.16%)
Sep 03, 2025 330.64 333.93 329.42 331.66 77,135 -0.58(-0.17%)
Sep 02, 2025 323.64 332.24 323.64 332.24 72,519 +6.53(+2.00%)
Aug 29, 2025 326.12 329.92 325.46 325.71 93,700 -0.95(-0.29%)
Aug 28, 2025 328.78 331.94 325.27 326.66 80,287 -2.14(-0.65%)
Aug 27, 2025 325.69 328.80 320.55 328.80 85,639 +2.33(+0.71%)
Aug 26, 2025 321.23 326.57 320.07 326.47 70,590 +3.50(+1.08%)
Aug 25, 2025 328.98 329.06 322.07 322.97 103,577 -6.54(-1.98%)
Aug 22, 2025 330.07 332.46 324.40 329.51 92,059 +0.01(+0.00%)
Aug 21, 2025 324.22 329.80 322.25 329.50 105,120 +8.43(+2.63%)
Aug 20, 2025 329.37 330.00 320.75 321.07 122,780 -6.32(-1.93%)
Aug 19, 2025 324.90 329.28 323.88 327.39 113,816 +0.40(+0.12%)
Aug 18, 2025 326.96 329.58 321.52 326.99 74,626 -0.31(-0.09%)
Aug 15, 2025 319.00 327.70 319.00 327.30 47,660 +7.96(+2.49%)
Aug 14, 2025 319.54 323.45 317.00 319.34 97,652 -2.69(-0.84%)
Aug 13, 2025 325.98 328.90 321.90 322.03 92,861 -3.10(-0.95%)
Aug 12, 2025 313.56 330.72 313.03 325.13 88,721 +12.30(+3.93%)
Aug 11, 2025 311.33 314.08 310.76 312.83 62,883 +1.85(+0.59%)
Aug 08, 2025 313.00 314.65 310.60 310.98 53,527 -0.64(-0.21%)
Aug 07, 2025 316.44 316.44 310.95 311.62 52,643 -3.65(-1.16%)
Aug 06, 2025 308.12 316.41 307.04 315.27 115,215 +7.16(+2.32%)
Aug 05, 2025 302.74 308.11 302.73 308.11 88,830 +5.37(+1.77%)
Aug 04, 2025 307.56 307.56 300.51 302.74 25,322 -1.29(-0.42%)
Aug 01, 2025 301.32 305.56 299.35 304.03 29,002 +0.72(+0.24%)
Jul 31, 2025 305.09 305.42 300.82 303.31 42,075 +2.25(+0.75%)
Jul 30, 2025 304.40 306.23 299.31 301.06 36,951 -3.36(-1.10%)
Jul 29, 2025 301.39 304.80 298.19 304.42 40,149 +3.06(+1.02%)
Jul 28, 2025 301.77 303.75 298.77 301.36 25,711 -2.19(-0.72%)
Jul 25, 2025 307.02 307.02 300.39 303.55 54,408 -1.49(-0.49%)
Jul 24, 2025 306.02 310.00 305.04 305.04 43,065 -0.95(-0.31%)
Jul 23, 2025 298.20 311.56 294.63 305.99 80,074 +4.48(+1.49%)
Jul 22, 2025 310.87 310.87 298.33 301.51 94,562 -6.98(-2.26%)
Jul 21, 2025 314.46 314.46 306.80 308.49 112,848 -3.51(-1.12%)
Jul 18, 2025 317.15 317.15 308.30 312.00 34,544 -2.82(-0.90%)
Jul 17, 2025 312.13 316.27 311.01 314.82 91,685 +2.49(+0.80%)
Jul 16, 2025 304.27 312.56 303.84 312.33 71,942 +7.09(+2.32%)
Jul 15, 2025 307.83 309.14 302.22 305.24 125,179 +0.58(+0.19%)
Jul 14, 2025 308.00 309.00 303.68 304.66 102,656 -3.65(-1.18%)
Jul 11, 2025 312.01 312.01 303.93 308.31 121,437 -5.40(-1.72%)
Jul 10, 2025 303.10 314.00 302.61 313.71 106,010 +10.17(+3.35%)
Jul 09, 2025 307.00 309.85 300.44 303.54 135,289 -2.25(-0.74%)
Jul 08, 2025 314.46 316.81 303.99 305.79 88,419 -10.30(-3.26%)
Jul 07, 2025 319.36 325.00 315.75 316.09 102,624 -2.51(-0.79%)
Jul 03, 2025 322.65 326.00 316.97 318.60 80,386 -2.74(-0.85%)
Jul 02, 2025 318.65 321.34 317.64 321.34 82,801 +2.25(+0.71%)
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.