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

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

337.46
-5.07 (-1.48%)
NYSE · Last Trade: Apr 16th, 1:51 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/15/2026340.77345.67336.48342.5345,145342.53
4/14/2026345.67345.67340.45341.0753,021341.07
4/13/2026343.00345.75340.64341.6928,578341.69
4/10/2026357.53360.79346.43347.6163,471347.61
4/09/2026354.22363.72354.22355.9560,209355.95
4/08/2026350.55359.88347.77355.33107,850355.33
4/07/2026340.57341.40331.31334.5342,069334.53
4/06/2026347.18348.01335.03339.6936,188339.69
4/02/2026336.99349.96336.99347.30140,486347.30
4/01/2026340.55345.00335.78343.5867,061343.58
3/31/2026329.17338.81328.20336.13175,910336.13
3/30/2026334.89336.18323.95324.75102,678324.75
3/27/2026331.98336.10328.99329.5674,622329.56
3/26/2026336.04341.12333.55334.28176,798334.28
3/25/2026331.58341.91330.93339.46106,961339.46
3/24/2026315.62328.19315.62326.5942,911326.59
3/23/2026323.93325.92317.77319.7639,633319.76
3/20/2026325.72329.04317.47317.4937,424317.49
3/19/2026320.32327.71315.29326.6240,130326.62
3/18/2026324.26324.75319.62320.7041,619320.70
3/17/2026328.23333.40321.27324.0255,193324.02
3/16/2026321.87330.82321.87325.70185,044325.70
3/13/2026323.05327.40316.30317.2746,310317.27
3/12/2026330.14333.94320.38321.6335,521321.63
3/11/2026337.00339.70331.70334.6338,123334.63
3/10/2026334.54342.41332.13335.4039,349335.40
3/09/2026334.51334.51320.53330.1778,286330.17
3/06/2026335.00337.80329.05333.2265,978333.22
3/05/2026335.80346.16335.80337.8570,315337.85
3/04/2026337.86347.44335.37344.8377,398344.83
3/03/2026347.67347.67330.86336.0093,070336.00
3/02/2026361.24361.24351.25356.5754,012356.57
2/27/2026366.00367.02358.84359.67105,917359.67
2/26/2026369.00371.73360.12364.7358,649364.73
2/25/2026345.12376.59345.12366.35108,850366.35
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