Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Grupo Aeroportuario del Sureste, S.A. de C.V. Common Stock (ASR)

355.18
-8.48 (-2.33%)
NYSE · Last Trade: Feb 25th, 3:11 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Grupo Aeroportuario del Sureste, S.A. de C.V. Common Stock (ASR)

DateOpenHighLowCloseVolumeAdjusted Close
2/24/2026364.99364.99345.97355.1880,223355.18
2/23/2026371.63378.08356.99363.66167,910363.66
2/20/2026376.20381.16374.02381.1640,093381.16
2/19/2026376.00377.81372.26374.8678,370374.86
2/18/2026380.04381.52374.94377.2247,571377.22
2/17/2026373.51378.66373.04378.6627,017378.66
2/13/2026369.97374.10367.27373.5199,021373.51
2/12/2026377.00379.07368.91370.0070,521370.00
2/11/2026373.00379.06371.76377.6738,684377.67
2/10/2026371.00374.89362.69372.1048,692372.10
2/09/2026370.53374.43365.65370.3175,087370.31
2/06/2026364.20372.36363.69367.9257,782367.92
2/05/2026356.66361.67347.76361.0084,238361.00
2/04/2026364.82367.96353.99357.5064,812357.50
2/03/2026352.48366.54352.48365.2367,526365.23
2/02/2026345.99351.42345.13350.0631,549350.06
1/30/2026346.13350.48342.74345.1376,247345.13
1/29/2026352.70356.32343.70349.1063,995349.10
1/28/2026349.00354.48347.63351.3055,506351.30
1/27/2026344.90349.65344.00349.6373,514349.63
1/26/2026339.44346.13339.44341.9879,281341.98
1/23/2026336.00342.44333.06338.17139,161338.17
1/22/2026335.07340.77332.59337.3856,032337.38
1/21/2026328.97336.50327.81334.7468,993334.74
1/20/2026322.74327.86321.51325.6258,622325.62
1/16/2026319.69323.00315.98323.0026,388323.00
1/15/2026321.22324.14315.94317.4930,496317.49
1/14/2026320.52324.17316.56320.8025,204320.80
1/13/2026322.00326.31317.52318.3629,053318.36
1/12/2026324.62328.77322.50322.8726,830322.87
1/09/2026330.01330.66317.87324.0037,082324.00
1/08/2026330.04332.67327.03329.7231,566329.72
1/07/2026327.73330.75319.56330.3340,767330.33
1/06/2026326.78327.75321.62325.1327,127325.13
1/05/2026323.73327.60317.55323.8631,012323.86
1/02/2026325.27329.71321.61323.7220,811323.72
12/31/2025325.39327.94319.43323.4032,261323.40
12/30/2025327.59328.76322.45324.0237,132324.02
12/29/2025329.02329.37326.06326.9626,799326.96
12/26/2025331.00332.05327.49330.3015,921330.30
12/24/2025331.50331.50328.02330.3610,930330.36
12/23/2025326.93331.38326.87331.2627,534331.26
12/22/2025323.88327.28318.49326.1044,491326.10
12/19/2025313.20324.58313.20322.5288,555322.52
12/18/2025313.23318.46312.68314.7139,222314.71
12/17/2025311.66315.82311.15312.5652,254312.56
12/16/2025314.64314.64308.01310.9140,047310.91
12/15/2025320.42326.00313.31313.8555,857313.85
12/12/2025321.50321.80316.64320.2422,620320.24
12/11/2025309.53323.30309.00321.48101,090321.48
12/10/2025305.45310.71304.06307.7535,777307.75
12/09/2025304.71307.99301.88306.3152,893306.31
12/08/2025301.38308.11301.38304.0338,543304.03
12/05/2025304.00304.62300.41301.0543,191301.05
12/04/2025301.59306.67299.80303.5833,026303.58
12/03/2025304.59304.59298.25299.7947,495299.79
12/02/2025304.58305.86301.56302.7137,812302.71
12/01/2025300.70304.94300.70303.0391,279303.03
11/28/2025303.03303.04299.92301.9540,149301.95
11/26/2025296.04301.31296.04300.9778,507300.97
11/25/2025303.76307.20300.87305.2191,284305.21