Grupo Aeroportuario del S... (ASR)
269.38
5.24 (1.98%)
At close: Mar 05, 2025, 12:42 PM
ASR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 263.72 | 267.25 | 255.90 | 263.76 | -1.23 | -0.46% | 33,332 |
| Mar 3, 2025 | 272.87 | 273.55 | 263.75 | 264.99 | -5.83 | -2.15% | 38,749 |
| Feb 28, 2025 | 269.55 | 271.66 | 265.52 | 270.82 | 5.96 | 2.25% | 67,800 |
| Feb 27, 2025 | 271.83 | 273.22 | 262.39 | 264.86 | -9.01 | -3.29% | 32,028 |
| Feb 26, 2025 | 268.81 | 276.97 | 267.90 | 273.87 | 3.98 | 1.47% | 59,800 |
| Feb 25, 2025 | 272.00 | 272.10 | 261.84 | 269.89 | -0.51 | -0.19% | 51,115 |
| Feb 24, 2025 | 271.77 | 272.84 | 267.95 | 270.40 | -3.11 | -1.14% | 26,500 |
| Feb 21, 2025 | 288.00 | 288.00 | 272.90 | 273.51 | -13.68 | -4.76% | 41,200 |
| Feb 20, 2025 | 284.79 | 287.54 | 282.81 | 287.19 | 3.31 | 1.17% | 36,500 |
| Feb 19, 2025 | 286.19 | 286.19 | 281.30 | 283.88 | -2.31 | -0.81% | 53,200 |
| Feb 18, 2025 | 283.92 | 287.07 | 283.22 | 286.19 | 3.08 | 1.09% | 24,200 |
| Feb 14, 2025 | 286.96 | 291.87 | 281.19 | 283.11 | -5.58 | -1.93% | 54,500 |
| Feb 13, 2025 | 286.64 | 288.73 | 285.63 | 288.69 | 1.61 | 0.56% | 45,733 |
| Feb 12, 2025 | 280.27 | 288.91 | 277.31 | 287.08 | 6.07 | 2.16% | 71,500 |
| Feb 11, 2025 | 274.40 | 282.05 | 270.23 | 281.01 | 7.71 | 2.82% | 51,200 |
| Feb 10, 2025 | 275.18 | 276.24 | 271.31 | 273.30 | 0.89 | 0.33% | 39,500 |
| Feb 7, 2025 | 282.12 | 282.12 | 269.83 | 272.41 | -6.50 | -2.33% | 54,033 |
| Feb 6, 2025 | 268.45 | 281.45 | 266.90 | 278.91 | 12.04 | 4.51% | 110,500 |
| Feb 5, 2025 | 274.35 | 275.54 | 265.51 | 266.87 | -5.69 | -2.09% | 49,215 |
| Feb 4, 2025 | 275.40 | 280.06 | 268.70 | 272.56 | 0.09 | 0.03% | 58,503 |
| Feb 3, 2025 | 266.00 | 276.23 | 263.61 | 272.47 | -2.00 | -0.73% | 65,500 |
| Jan 31, 2025 | 283.92 | 283.92 | 271.70 | 274.47 | -11.34 | -3.97% | 34,000 |
| Jan 30, 2025 | 277.20 | 288.07 | 275.02 | 285.81 | 7.33 | 2.63% | 41,418 |
| Jan 29, 2025 | 279.13 | 279.76 | 271.92 | 278.48 | -2.43 | -0.87% | 33,300 |
| Jan 28, 2025 | 272.60 | 281.50 | 270.36 | 280.91 | 6.85 | 2.50% | 86,619 |
| Jan 27, 2025 | 274.77 | 275.70 | 270.89 | 274.06 | -2.79 | -1.01% | 29,823 |
| Jan 24, 2025 | 274.05 | 278.40 | 273.33 | 276.85 | 0.68 | 0.25% | 66,400 |
| Jan 23, 2025 | 274.28 | 278.42 | 271.71 | 276.17 | 2.99 | 1.09% | 38,948 |
| Jan 22, 2025 | 269.00 | 275.30 | 269.00 | 273.18 | 2.07 | 0.76% | 57,900 |
| Jan 21, 2025 | 271.88 | 274.47 | 267.93 | 271.11 | -1.62 | -0.59% | 20,300 |
| Jan 17, 2025 | 268.42 | 276.44 | 268.42 | 272.73 | 5.06 | 1.89% | 44,605 |
| Jan 16, 2025 | 268.60 | 271.93 | 266.18 | 267.67 | -2.56 | -0.95% | 43,716 |
| Jan 15, 2025 | 266.00 | 270.23 | 264.00 | 270.23 | 5.17 | 1.95% | 59,200 |
| Jan 14, 2025 | 259.65 | 266.01 | 259.65 | 265.06 | 5.52 | 2.13% | 56,700 |
| Jan 13, 2025 | 258.62 | 261.13 | 255.90 | 259.54 | 1.07 | 0.41% | 51,900 |
| Jan 10, 2025 | 258.13 | 260.00 | 256.05 | 258.47 | -2.18 | -0.84% | 49,336 |
| Jan 8, 2025 | 267.00 | 267.00 | 260.49 | 260.65 | -6.81 | -2.55% | 54,336 |
| Jan 7, 2025 | 261.49 | 267.46 | 261.49 | 267.46 | 4.51 | 1.72% | 62,800 |
| Jan 6, 2025 | 258.25 | 266.06 | 253.30 | 262.95 | 7.68 | 3.01% | 104,215 |
| Jan 3, 2025 | 258.67 | 260.45 | 251.58 | 255.27 | -4.23 | -1.63% | 52,900 |
| Jan 2, 2025 | 257.00 | 263.04 | 256.56 | 259.50 | 1.87 | 0.73% | 71,632 |
| Dec 31, 2024 | 258.02 | 260.41 | 256.01 | 257.63 | -1.80 | -0.69% | 32,700 |
| Dec 30, 2024 | 262.15 | 262.15 | 255.48 | 259.43 | -3.74 | -1.42% | 52,623 |
| Dec 27, 2024 | 265.08 | 267.76 | 262.09 | 263.17 | -1.94 | -0.73% | 27,614 |
| Dec 26, 2024 | 264.62 | 265.40 | 263.44 | 265.11 | -0.69 | -0.26% | 21,400 |
| Dec 24, 2024 | 265.01 | 266.13 | 263.36 | 265.80 | 1.81 | 0.69% | 13,500 |
| Dec 23, 2024 | 262.63 | 263.99 | 258.42 | 263.99 | 1.36 | 0.52% | 23,831 |
| Dec 20, 2024 | 263.02 | 267.07 | 261.89 | 262.63 | -0.78 | -0.30% | 78,500 |
| Dec 19, 2024 | 272.69 | 272.69 | 260.63 | 263.41 | -6.13 | -2.27% | 51,224 |
| Dec 18, 2024 | 275.99 | 276.50 | 266.76 | 269.54 | -4.09 | -1.49% | 98,600 |