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

338.17
+0.79 (0.23%)
NYSE · Last Trade: Jan 26th, 4:08 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
11/24/2025297.30303.52297.30302.0279,855302.02
11/21/2025296.24301.49296.00298.2670,405298.26
11/20/2025300.00303.65295.70296.0990,971296.09
11/19/2025300.81300.81296.77298.3142,397298.31
11/18/2025293.93302.30293.93296.8178,691296.81
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