Grupo Aeroportuario del S... (ASR)
277.00
-6.07 (-2.14%)
At close: Apr 15, 2025, 3:59 PM
262.62
-5.19%
After-hours: Apr 15, 2025, 08:00 PM EDT
Grupo Aeroportuario del Sureste S. A. B. de C. V. Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 278.50 | 279.38 | 285.57 | 286.47 | 276.58 | 277.45 | 283.07 | 283.96 | 3.42% | 53,754 |
| Apr 11, 2025 | 267.75 | 267.75 | 276.52 | 276.52 | 266.39 | 266.39 | 273.70 | 273.70 | 2.99% | 55,711 |
| Apr 10, 2025 | 266.45 | 266.45 | 270.80 | 270.80 | 263.68 | 263.68 | 265.76 | 265.76 | -1.18% | 54,648 |
| Apr 9, 2025 | 250.96 | 250.96 | 271.28 | 271.28 | 249.21 | 249.21 | 268.93 | 268.93 | 6.19% | 78,234 |
| Apr 8, 2025 | 266.89 | 266.89 | 271.66 | 271.66 | 251.19 | 251.19 | 253.25 | 253.25 | -2.46% | 94,700 |
| Apr 7, 2025 | 260.04 | 260.04 | 272.46 | 272.46 | 254.86 | 254.86 | 259.64 | 259.64 | -4.47% | 59,107 |
| Apr 4, 2025 | 275.42 | 275.42 | 277.11 | 277.11 | 266.75 | 266.75 | 271.78 | 271.78 | -4.87% | 106,136 |
| Apr 3, 2025 | 278.88 | 278.88 | 292.30 | 292.30 | 278.88 | 278.88 | 285.69 | 285.69 | 0.74% | 78,331 |
| Apr 2, 2025 | 275.11 | 275.11 | 284.04 | 284.04 | 275.11 | 275.11 | 283.58 | 283.58 | 1.72% | 82,238 |
| Apr 1, 2025 | 271.05 | 271.05 | 280.83 | 280.83 | 271.05 | 271.05 | 278.78 | 278.78 | 1.81% | 56,300 |
| Mar 31, 2025 | 272.50 | 272.50 | 277.01 | 277.01 | 268.38 | 268.38 | 273.82 | 273.82 | -0.41% | 77,600 |
| Mar 28, 2025 | 279.97 | 279.97 | 280.62 | 280.62 | 274.95 | 274.95 | 274.95 | 274.95 | -1.85% | 41,800 |
| Mar 27, 2025 | 279.35 | 279.35 | 280.98 | 280.98 | 275.89 | 275.89 | 280.14 | 280.14 | -0.47% | 53,102 |
| Mar 26, 2025 | 284.98 | 284.98 | 287.00 | 287.00 | 279.91 | 279.91 | 281.45 | 281.45 | -1.88% | 73,302 |
| Mar 25, 2025 | 285.70 | 285.70 | 289.33 | 289.33 | 285.70 | 285.70 | 286.85 | 286.85 | 0.80% | 26,200 |
| Mar 24, 2025 | 280.81 | 280.81 | 285.49 | 285.49 | 279.74 | 279.74 | 284.56 | 284.56 | 0.99% | 32,600 |
| Mar 21, 2025 | 282.15 | 282.15 | 284.78 | 284.78 | 279.39 | 279.39 | 281.76 | 281.76 | -1.82% | 57,100 |
| Mar 20, 2025 | 284.07 | 284.07 | 289.42 | 289.42 | 283.71 | 283.71 | 286.98 | 286.98 | 0.04% | 32,400 |
| Mar 19, 2025 | 282.92 | 282.92 | 290.62 | 290.62 | 282.92 | 282.92 | 286.87 | 286.87 | 0.68% | 40,200 |
| Mar 18, 2025 | 295.90 | 295.90 | 295.90 | 295.90 | 280.90 | 280.90 | 284.93 | 284.93 | -3.18% | 70,800 |
| Mar 17, 2025 | 288.34 | 288.34 | 297.52 | 297.52 | 287.46 | 287.46 | 294.28 | 294.28 | 2.92% | 57,900 |
| Mar 14, 2025 | 261.73 | 261.73 | 288.01 | 288.01 | 261.73 | 261.73 | 285.93 | 285.93 | 10.62% | 93,849 |
| Mar 13, 2025 | 259.75 | 259.75 | 260.36 | 260.36 | 257.00 | 257.00 | 258.49 | 258.49 | -0.20% | 30,012 |
| Mar 12, 2025 | 260.29 | 260.29 | 260.29 | 260.29 | 256.03 | 256.03 | 259.00 | 259.00 | 0.99% | 44,812 |
| Mar 11, 2025 | 255.78 | 255.78 | 258.76 | 258.76 | 254.22 | 254.22 | 256.45 | 256.45 | 0.18% | 46,300 |
| Mar 10, 2025 | 266.18 | 266.18 | 268.72 | 268.72 | 253.47 | 253.47 | 256.00 | 256.00 | -3.92% | 34,737 |
| Mar 7, 2025 | 269.15 | 269.15 | 269.15 | 269.15 | 260.56 | 260.56 | 266.44 | 266.44 | -0.86% | 32,700 |
| Mar 6, 2025 | 268.34 | 268.34 | 270.13 | 270.13 | 266.33 | 266.33 | 268.76 | 268.76 | -0.16% | 28,625 |
| Mar 5, 2025 | 268.54 | 268.54 | 269.76 | 269.76 | 265.07 | 265.07 | 269.19 | 269.19 | 1.91% | 50,830 |
| Mar 4, 2025 | 263.72 | 263.72 | 267.25 | 267.25 | 255.90 | 255.90 | 264.14 | 264.14 | -0.32% | 33,332 |
| Mar 3, 2025 | 272.87 | 272.87 | 273.55 | 273.55 | 263.75 | 263.75 | 264.99 | 264.99 | -2.15% | 38,749 |
| Feb 28, 2025 | 269.55 | 269.55 | 271.66 | 271.66 | 265.52 | 265.52 | 270.82 | 270.82 | 2.25% | 67,800 |
| Feb 27, 2025 | 271.83 | 271.83 | 273.22 | 273.22 | 262.39 | 262.39 | 264.86 | 264.86 | -3.29% | 32,028 |
| Feb 26, 2025 | 268.81 | 268.81 | 276.97 | 276.97 | 267.90 | 267.90 | 273.87 | 273.87 | 1.47% | 59,800 |
| Feb 25, 2025 | 272.00 | 272.00 | 272.10 | 272.10 | 261.84 | 261.84 | 269.89 | 269.89 | -0.19% | 51,115 |
| Feb 24, 2025 | 271.77 | 271.77 | 272.84 | 272.84 | 267.95 | 267.95 | 270.40 | 270.40 | -1.14% | 26,500 |
| Feb 21, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 272.90 | 272.90 | 273.51 | 273.51 | -4.76% | 41,200 |
| Feb 20, 2025 | 284.79 | 284.79 | 287.54 | 287.54 | 282.81 | 282.81 | 287.19 | 287.19 | 1.17% | 36,500 |
| Feb 19, 2025 | 286.19 | 286.19 | 286.19 | 286.19 | 281.30 | 281.30 | 283.88 | 283.88 | -0.81% | 53,200 |
| Feb 18, 2025 | 283.92 | 283.92 | 287.07 | 287.07 | 283.22 | 283.22 | 286.19 | 286.19 | 1.09% | 24,200 |
| Feb 14, 2025 | 286.96 | 286.96 | 291.87 | 291.87 | 281.19 | 281.19 | 283.11 | 283.11 | -1.93% | 54,500 |
| Feb 13, 2025 | 286.64 | 286.64 | 288.73 | 288.73 | 285.63 | 285.63 | 288.69 | 288.69 | 0.56% | 45,733 |
| Feb 12, 2025 | 280.27 | 280.27 | 288.91 | 288.91 | 277.31 | 277.31 | 287.08 | 287.08 | 2.16% | 71,500 |
| Feb 11, 2025 | 274.40 | 274.40 | 282.05 | 282.05 | 270.23 | 270.23 | 281.01 | 281.01 | 2.82% | 51,200 |
| Feb 10, 2025 | 275.18 | 275.18 | 276.24 | 276.24 | 271.31 | 271.31 | 273.30 | 273.30 | 0.33% | 39,500 |
| Feb 7, 2025 | 282.12 | 282.12 | 282.12 | 282.12 | 269.83 | 269.83 | 272.41 | 272.41 | -2.33% | 54,033 |
| Feb 6, 2025 | 268.45 | 268.45 | 281.45 | 281.45 | 266.90 | 266.90 | 278.91 | 278.91 | 4.51% | 110,500 |
| Feb 5, 2025 | 274.35 | 274.35 | 275.54 | 275.54 | 265.51 | 265.51 | 266.87 | 266.87 | -2.09% | 49,215 |
| Feb 4, 2025 | 275.40 | 275.40 | 280.06 | 280.06 | 268.70 | 268.70 | 272.56 | 272.56 | 0.03% | 58,503 |
| Feb 3, 2025 | 266.00 | 266.00 | 276.23 | 276.23 | 263.61 | 263.61 | 272.47 | 272.47 | -0.73% | 65,500 |