Grupo Aeroportuario del S... (ASR)
NYSE: ASR
· Real-Time Price · USD
339.61
4.09 (1.22%)
At close: Sep 05, 2025, 3:59 PM
332.89
-1.98%
After-hours: Sep 05, 2025, 05:29 PM EDT
ASR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 336.42 | 344.05 | 333.81 | 339.05 | 339.05 | 1.05% | 142,735 |
| Sep 4, 2025 | 331.25 | 336.22 | 328.25 | 335.52 | 335.52 | 1.16% | 79,800 |
| Sep 3, 2025 | 330.64 | 333.93 | 329.42 | 331.66 | 331.66 | -0.17% | 77,135 |
| Sep 2, 2025 | 323.64 | 332.24 | 323.64 | 332.24 | 332.24 | 2.00% | 72,519 |
| Aug 29, 2025 | 326.12 | 329.92 | 325.46 | 325.71 | 325.71 | -0.29% | 93,700 |
| Aug 28, 2025 | 328.78 | 331.94 | 325.27 | 326.66 | 326.66 | -0.65% | 80,300 |
| Aug 27, 2025 | 325.69 | 328.80 | 320.55 | 328.80 | 328.80 | 0.71% | 85,639 |
| Aug 26, 2025 | 321.23 | 326.58 | 320.07 | 326.47 | 326.47 | 1.08% | 70,600 |
| Aug 25, 2025 | 328.98 | 329.07 | 322.07 | 322.97 | 322.97 | -1.98% | 103,600 |
| Aug 22, 2025 | 330.07 | 332.46 | 324.40 | 329.51 | 329.51 | 0.00% | 92,100 |
| Aug 21, 2025 | 324.22 | 329.80 | 322.26 | 329.50 | 329.50 | 2.63% | 105,120 |
| Aug 20, 2025 | 329.37 | 330.00 | 320.76 | 321.07 | 321.07 | -1.93% | 122,800 |
| Aug 19, 2025 | 324.90 | 329.28 | 323.88 | 327.39 | 327.39 | 0.12% | 113,816 |
| Aug 18, 2025 | 326.96 | 329.58 | 321.52 | 326.99 | 326.99 | -0.09% | 74,626 |
| Aug 15, 2025 | 319.00 | 327.70 | 319.00 | 327.30 | 327.30 | 2.49% | 47,700 |
| Aug 14, 2025 | 319.54 | 323.45 | 317.00 | 319.34 | 319.34 | -0.84% | 97,700 |
| Aug 13, 2025 | 325.98 | 328.90 | 321.90 | 322.03 | 322.03 | -0.95% | 92,900 |
| Aug 12, 2025 | 313.56 | 330.72 | 313.03 | 325.13 | 325.13 | 3.93% | 88,721 |
| Aug 11, 2025 | 311.33 | 314.08 | 310.76 | 312.83 | 312.83 | 0.59% | 62,900 |
| Aug 8, 2025 | 313.00 | 314.65 | 310.60 | 310.98 | 310.98 | -0.21% | 53,527 |