Grupo Aeroportuario del S... (ASR)
NYSE: ASR
· Real-Time Price · USD
320.22
-1.81 (-0.56%)
At close: Aug 14, 2025, 3:59 PM
319.34
-0.27%
After-hours: Aug 14, 2025, 06:00 PM EDT
ASR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 319.54 | 323.45 | 317.00 | 319.34 | 319.34 | -0.84% | 97,652 |
| 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 |
| Aug 7, 2025 | 316.44 | 316.44 | 310.96 | 311.62 | 311.62 | -1.16% | 52,643 |
| Aug 6, 2025 | 308.12 | 316.41 | 307.04 | 315.27 | 315.27 | 2.32% | 115,215 |
| Aug 5, 2025 | 302.74 | 308.11 | 302.73 | 308.11 | 308.11 | 1.77% | 88,830 |
| Aug 4, 2025 | 307.56 | 307.56 | 300.51 | 302.74 | 302.74 | -0.42% | 25,322 |
| Aug 1, 2025 | 301.32 | 305.56 | 299.35 | 304.03 | 304.03 | 0.24% | 29,002 |
| Jul 31, 2025 | 305.09 | 305.42 | 300.83 | 303.31 | 303.31 | 0.75% | 42,100 |
| Jul 30, 2025 | 304.40 | 306.23 | 299.31 | 301.06 | 301.06 | -1.10% | 37,000 |
| Jul 29, 2025 | 301.39 | 304.80 | 298.19 | 304.42 | 304.42 | 1.02% | 40,149 |
| Jul 28, 2025 | 301.77 | 303.75 | 298.78 | 301.36 | 301.36 | -0.72% | 25,711 |
| Jul 25, 2025 | 307.02 | 307.02 | 300.39 | 303.55 | 303.55 | -0.49% | 54,408 |
| Jul 24, 2025 | 306.02 | 310.00 | 305.04 | 305.04 | 305.04 | -0.31% | 43,100 |
| Jul 23, 2025 | 298.20 | 311.57 | 294.64 | 305.99 | 305.99 | 1.49% | 80,100 |
| Jul 22, 2025 | 310.87 | 310.87 | 298.33 | 301.51 | 301.51 | -2.26% | 94,600 |
| Jul 21, 2025 | 314.46 | 314.46 | 306.80 | 308.49 | 308.49 | -1.12% | 112,848 |
| Jul 18, 2025 | 317.15 | 317.15 | 308.30 | 312.00 | 312.00 | -0.90% | 34,544 |