Home

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

296.81
+0.44 (0.15%)
NYSE · Last Trade: Nov 18th, 4:35 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/17/2025298.25300.35292.35296.3736,256296.37
11/14/2025301.33305.58298.87300.4464,995300.44
11/13/2025301.21307.06301.21305.0347,155305.03
11/12/2025306.15308.75300.72302.2154,659302.21
11/11/2025304.68309.57303.38306.7149,094306.71
11/10/2025306.73309.12302.34302.5330,165302.53
11/07/2025310.40314.73307.58308.4544,768308.45
11/06/2025310.30313.52308.07308.0739,837308.07
11/05/2025304.48312.13301.59311.0054,822311.00
11/04/2025299.68306.30298.18302.5041,421302.50
11/03/2025304.82306.39300.72302.8344,123302.83
10/31/2025306.60307.08302.34302.3441,594302.34
10/30/2025311.30313.40305.16306.08101,973306.08
10/29/2025306.85311.60306.85309.78118,676309.78
10/28/2025300.92308.78300.92306.3969,835306.39
10/27/2025302.85308.56302.85304.9965,536304.99
10/24/2025304.03308.29302.93302.9369,946302.93
10/23/2025306.41321.80300.00304.5953,889304.59
10/22/2025302.98307.28299.00302.6666,654302.66
10/21/2025302.00303.01298.81300.60102,426300.60
10/20/2025306.49307.92301.21302.5255,956302.52
10/17/2025301.00304.40298.44303.99129,826303.99
10/16/2025308.00310.98302.48303.7374,156303.73
10/15/2025308.00309.94306.44306.7456,293306.74
10/14/2025310.63311.55303.43306.4992,647306.49
10/13/2025315.67317.00310.94311.4648,476311.46
10/10/2025314.70315.92308.95312.4879,100312.48
10/09/2025322.31322.98313.13314.5767,881314.57
10/08/2025316.55321.08315.50319.4883,569319.48
10/07/2025320.12320.12313.76313.9568,833313.95
10/06/2025316.00318.18312.51316.9565,252316.95
10/03/2025318.95321.36314.05316.1279,080316.12
10/02/2025315.10320.21312.71318.3365,704318.33
10/01/2025324.91328.52313.76313.7896,778313.78
9/30/2025327.84331.36322.05323.33197,894323.33
9/29/2025333.50335.30324.53325.2196,603325.21
9/26/2025337.96342.00334.86339.8663,078339.86
9/25/2025330.22342.06330.22336.3586,953336.35
9/24/2025341.54341.54331.81333.3791,497333.37
9/23/2025342.00344.31338.34343.2381,955343.23
9/22/2025337.79342.04333.42342.0478,829342.04
9/19/2025339.88341.14335.75335.7565,886335.75
9/18/2025336.05339.75334.52337.8088,466337.80
9/17/2025341.05341.10332.50337.70169,509337.70
9/16/2025342.92343.69336.41337.2669,320337.26
9/15/2025346.50347.22340.37343.19162,915343.19
9/12/2025347.51353.64344.79346.46151,239346.46
9/11/2025337.25349.26337.16346.4883,651346.48
9/10/2025339.55345.25335.03336.9590,177336.95
9/09/2025336.30344.10336.30340.98108,694340.98
9/08/2025342.78342.78336.23338.6071,729338.60
9/05/2025336.42344.05333.81339.05142,738339.05
9/04/2025331.25336.22328.25335.5279,795335.52
9/03/2025330.64333.93329.42331.6677,135331.66
9/02/2025323.64332.24323.64332.2472,519332.24
8/29/2025326.12329.92325.46325.7193,700325.71
8/28/2025328.78331.94325.27326.6680,287326.66
8/27/2025325.69328.80320.55328.8085,639328.80
8/26/2025321.23326.57320.07326.4770,590326.47
8/25/2025328.98329.06322.07322.97103,577322.97
8/22/2025330.07332.46324.40329.5192,059329.51
8/21/2025324.22329.80322.25329.50105,120329.50
8/20/2025329.37330.00320.75321.07122,780321.07
8/19/2025324.90329.28323.88327.39113,816327.39