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

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

293.12
-3.28 (-1.11%)
NYSE· Last Trade: Jun 1st, 11:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.03300.63295.10296.4083,026296.40
5/28/2026303.84306.31299.08300.6372,399300.63
5/27/2026303.00306.79302.87305.59101,287305.59
5/26/2026304.75311.06302.10309.5783,013303.81
5/22/2026307.92310.00300.37301.7692,080296.15
5/21/2026309.36310.48304.78308.7282,147302.98
5/20/2026300.17310.57299.75310.5090,773304.73
5/19/2026295.48302.89293.33299.79155,139294.21
5/18/2026296.69299.00295.87297.12100,207291.60
5/15/2026298.40298.40293.29296.1490,962290.63
5/14/2026305.19307.80299.01301.14120,125295.54
5/13/2026310.27310.27303.88305.2176,677299.53
5/12/2026313.83314.22306.94309.2882,611303.53
5/11/2026308.99313.89308.46313.8964,267308.05
5/08/2026315.06315.06307.33308.9954,501303.24
5/07/2026311.20314.80309.13312.2548,293306.44
5/06/2026310.00312.00307.24310.54105,857304.76
5/05/2026302.75309.58300.04306.7977,787301.08
5/04/2026301.46307.99298.00298.8561,019293.29
5/01/2026304.71307.87299.21302.9472,878297.31
4/30/2026302.28305.84298.99305.8470,436300.15
4/29/2026303.25304.11298.16299.2270,712293.65
4/28/2026306.90306.90303.57305.1743,355299.50
4/27/2026317.60317.60307.51308.1445,899302.41
4/24/2026314.66323.60307.81317.8480,825311.93
4/23/2026323.16324.86309.43315.1597,375309.29
4/22/2026325.78331.98324.35324.5745,029318.53
4/21/2026330.12334.13323.07324.3474,558318.31
4/20/2026336.39336.39327.47332.2266,353326.04
4/17/2026342.63344.00337.61337.6162,090331.33
4/16/2026342.96344.56336.73339.1864,341332.87
4/15/2026340.77345.67336.48342.5345,145336.16
4/14/2026345.67345.67340.45341.0753,021334.73
4/13/2026343.00345.75340.64341.6928,578335.34
4/10/2026357.53360.79346.43347.6163,471341.15
4/09/2026354.22363.72354.22355.9560,209349.33
4/08/2026350.55359.88347.77355.33107,850348.72
4/07/2026340.57341.40331.31334.5342,069328.31
4/06/2026347.18348.01335.03339.6936,188333.37
4/02/2026336.99349.96336.99347.30140,486340.84
4/01/2026340.55345.00335.78343.5867,061337.19
3/31/2026329.17338.81328.20336.13175,910329.88
3/30/2026334.89336.18323.95324.75102,678318.71
3/27/2026331.98336.10328.99329.5674,622323.43
3/26/2026336.04341.12333.55334.28176,798328.06
3/25/2026331.58341.91330.93339.46106,961333.15
3/24/2026315.62328.19315.62326.5942,911320.52
3/23/2026323.93325.92317.77319.7639,633313.81
3/20/2026325.72329.04317.47317.4937,424311.59
3/19/2026320.32327.71315.29326.6240,130320.55
3/18/2026324.26324.75319.62320.7041,619314.74
3/17/2026328.23333.40321.27324.0255,193317.99
3/16/2026321.87330.82321.87325.70185,044319.64
3/13/2026323.05327.40316.30317.2746,310311.37
3/12/2026330.14333.94320.38321.6335,521315.65
3/11/2026337.00339.70331.70334.6338,123328.41
3/10/2026334.54342.41332.13335.4039,349329.16
3/09/2026334.51334.51320.53330.1778,286324.03
3/06/2026335.00337.80329.05333.2265,978327.02
3/05/2026335.80346.16335.80337.8570,315331.57
3/04/2026337.86347.44335.37344.8377,398338.42
3/03/2026347.67347.67330.86336.0093,070329.75
3/02/2026361.24361.24351.25356.5754,012349.94