Grupo Aeroportuario del S... (ASR)
NYSE: ASR
· Real-Time Price · USD
339.22
2.87 (0.85%)
At close: Sep 26, 2025, 3:59 PM
339.17
-0.01%
After-hours: Sep 26, 2025, 06:28 PM EDT
ASR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 337.96 | 342.00 | 334.86 | 339.86 | 339.86 | 1.04% | 63,062 |
| Sep 25, 2025 | 330.22 | 342.07 | 330.22 | 336.35 | 336.35 | 0.89% | 87,000 |
| Sep 24, 2025 | 341.54 | 341.54 | 331.81 | 333.37 | 333.37 | -2.87% | 91,500 |
| Sep 23, 2025 | 342.00 | 344.31 | 338.34 | 343.23 | 343.23 | 0.35% | 82,000 |
| Sep 22, 2025 | 337.79 | 342.04 | 333.42 | 342.04 | 342.04 | 1.87% | 78,829 |
| Sep 19, 2025 | 339.88 | 341.14 | 335.75 | 335.75 | 335.75 | -0.61% | 65,900 |
| Sep 18, 2025 | 336.05 | 339.75 | 334.52 | 337.80 | 337.80 | 0.03% | 88,500 |
| Sep 17, 2025 | 341.05 | 341.10 | 332.50 | 337.70 | 337.70 | 0.13% | 169,509 |
| Sep 16, 2025 | 342.92 | 343.70 | 336.41 | 337.26 | 337.26 | -1.73% | 69,320 |
| Sep 15, 2025 | 346.50 | 347.22 | 340.37 | 343.19 | 343.19 | -0.94% | 162,915 |
| Sep 12, 2025 | 347.51 | 351.25 | 344.79 | 346.46 | 346.46 | -0.01% | 137,819 |
| Sep 11, 2025 | 337.25 | 349.26 | 337.16 | 346.48 | 346.48 | 2.83% | 82,200 |
| Sep 10, 2025 | 339.55 | 345.25 | 335.03 | 336.95 | 336.95 | -1.18% | 90,200 |
| Sep 9, 2025 | 336.30 | 344.10 | 336.30 | 340.98 | 340.98 | 0.70% | 108,700 |
| Sep 8, 2025 | 342.78 | 342.78 | 336.23 | 338.60 | 338.60 | -0.13% | 71,729 |
| Sep 5, 2025 | 336.42 | 344.05 | 333.81 | 339.05 | 339.05 | 1.05% | 142,738 |
| 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 |