Grupo Aeroportuario del Sureste, S.A. de C.V. Common Stock (ASR)
323.90
-1.63 (-0.50%)
NYSE · Last Trade: Jun 6th, 11:39 PM EDT
Historical Prices For Grupo Aeroportuario del Sureste, S.A. de C.V. Common Stock (ASR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 324.76 | 324.76 | 315.13 | 323.90 | 59,045 | 323.90 |
| 6/05/2025 | 324.30 | 326.23 | 321.13 | 325.53 | 92,765 | 325.53 |
| 6/04/2025 | 323.01 | 328.44 | 320.81 | 322.37 | 85,794 | 322.37 |
| 6/03/2025 | 326.03 | 326.07 | 322.18 | 325.59 | 282,243 | 325.59 |
| 6/02/2025 | 322.12 | 327.75 | 318.06 | 326.03 | 80,261 | 326.03 |
| 5/30/2025 | 316.50 | 322.43 | 312.17 | 322.02 | 103,893 | 322.02 |
| 5/29/2025 | 324.00 | 324.00 | 317.66 | 318.00 | 68,716 | 318.00 |
| 5/28/2025 | 325.07 | 325.07 | 317.34 | 320.05 | 56,257 | 320.05 |
| 5/27/2025 | 348.37 | 360.00 | 344.75 | 346.32 | 75,580 | 346.32 |
| 5/23/2025 | 338.18 | 347.60 | 338.18 | 345.93 | 31,235 | 345.93 |
| 5/22/2025 | 344.10 | 344.93 | 339.35 | 342.42 | 45,282 | 342.42 |
| 5/21/2025 | 341.93 | 346.75 | 340.88 | 346.01 | 43,522 | 346.01 |
| 5/20/2025 | 347.00 | 348.48 | 339.73 | 340.77 | 47,462 | 340.77 |
| 5/19/2025 | 346.77 | 349.28 | 344.88 | 347.82 | 57,767 | 347.82 |
| 5/16/2025 | 347.39 | 347.68 | 343.35 | 346.67 | 26,299 | 346.67 |
| 5/15/2025 | 345.56 | 347.77 | 339.88 | 347.30 | 35,810 | 347.30 |
| 5/14/2025 | 340.35 | 345.42 | 335.71 | 344.94 | 45,740 | 344.94 |
| 5/13/2025 | 329.46 | 339.89 | 326.19 | 338.47 | 61,863 | 338.47 |
| 5/12/2025 | 328.58 | 330.21 | 320.93 | 327.38 | 66,313 | 327.38 |
| 5/09/2025 | 324.27 | 331.23 | 321.81 | 324.00 | 56,828 | 324.00 |
| 5/08/2025 | 336.20 | 338.10 | 325.27 | 326.43 | 81,118 | 326.43 |
| 5/07/2025 | 324.36 | 333.65 | 324.20 | 332.10 | 66,054 | 332.10 |
| 5/06/2025 | 322.83 | 324.16 | 319.23 | 323.87 | 64,444 | 323.87 |
| 5/05/2025 | 313.15 | 323.60 | 313.15 | 322.32 | 91,230 | 322.32 |
| 5/02/2025 | 320.75 | 326.25 | 312.43 | 314.27 | 99,131 | 314.27 |
| 5/01/2025 | 315.12 | 317.65 | 312.44 | 316.25 | 22,742 | 316.25 |
| 4/30/2025 | 312.50 | 318.80 | 306.10 | 316.54 | 69,838 | 316.54 |
| 4/29/2025 | 317.52 | 317.52 | 310.41 | 312.48 | 111,840 | 312.48 |
| 4/28/2025 | 321.25 | 321.25 | 313.04 | 315.49 | 58,536 | 315.49 |
| 4/25/2025 | 310.84 | 322.81 | 310.10 | 319.99 | 84,127 | 319.99 |
| 4/24/2025 | 305.82 | 317.80 | 304.75 | 313.51 | 87,726 | 313.51 |
| 4/23/2025 | 287.26 | 311.38 | 287.26 | 304.48 | 68,140 | 304.48 |
| 4/22/2025 | 293.86 | 294.18 | 286.15 | 288.00 | 69,737 | 288.00 |
| 4/21/2025 | 289.71 | 289.93 | 283.40 | 289.81 | 19,453 | 289.81 |
| 4/17/2025 | 285.24 | 293.31 | 285.04 | 289.22 | 61,946 | 289.22 |
| 4/16/2025 | 277.85 | 286.94 | 276.58 | 284.76 | 47,591 | 284.76 |
| 4/15/2025 | 283.83 | 286.98 | 275.51 | 275.98 | 66,276 | 275.98 |
| 4/14/2025 | 278.50 | 287.08 | 276.58 | 283.07 | 53,754 | 283.07 |
| 4/11/2025 | 267.75 | 276.51 | 266.39 | 273.70 | 55,711 | 273.70 |
| 4/10/2025 | 266.45 | 270.80 | 263.68 | 265.76 | 54,648 | 265.76 |
| 4/09/2025 | 250.96 | 271.28 | 249.21 | 268.93 | 78,234 | 268.93 |
| 4/08/2025 | 266.89 | 271.66 | 251.19 | 253.25 | 94,676 | 253.25 |
| 4/07/2025 | 260.04 | 271.05 | 254.86 | 259.64 | 59,107 | 259.64 |
| 4/04/2025 | 275.42 | 277.11 | 266.75 | 271.78 | 106,136 | 271.78 |
| 4/03/2025 | 278.88 | 292.30 | 278.88 | 285.69 | 78,329 | 285.69 |
| 4/02/2025 | 275.11 | 284.04 | 275.11 | 283.58 | 82,238 | 283.58 |
| 4/01/2025 | 271.05 | 280.83 | 271.05 | 278.78 | 56,255 | 278.78 |
| 3/31/2025 | 272.50 | 277.01 | 268.38 | 273.82 | 77,599 | 273.82 |
| 3/28/2025 | 279.97 | 280.62 | 274.95 | 274.95 | 41,770 | 274.95 |
| 3/27/2025 | 279.35 | 280.98 | 275.89 | 280.14 | 53,102 | 280.14 |
| 3/26/2025 | 284.98 | 287.00 | 279.91 | 281.45 | 73,302 | 281.45 |
| 3/25/2025 | 285.70 | 289.33 | 285.70 | 286.85 | 26,167 | 286.85 |
| 3/24/2025 | 280.81 | 285.49 | 279.74 | 284.56 | 32,592 | 284.56 |
| 3/21/2025 | 282.15 | 284.78 | 279.38 | 281.76 | 57,085 | 281.76 |
| 3/20/2025 | 284.07 | 289.42 | 283.71 | 286.98 | 32,355 | 286.98 |
| 3/19/2025 | 282.92 | 290.62 | 282.92 | 286.87 | 40,169 | 286.87 |
| 3/18/2025 | 295.90 | 295.90 | 280.90 | 284.93 | 70,775 | 284.93 |
| 3/17/2025 | 288.34 | 297.52 | 287.46 | 294.28 | 57,868 | 294.28 |
| 3/14/2025 | 261.73 | 288.01 | 261.73 | 285.93 | 93,849 | 285.93 |
| 3/13/2025 | 259.75 | 260.36 | 257.00 | 258.49 | 30,012 | 258.49 |
| 3/12/2025 | 260.29 | 260.29 | 256.03 | 259.00 | 44,812 | 259.00 |
| 3/11/2025 | 255.78 | 258.76 | 254.22 | 256.45 | 46,286 | 256.45 |
| 3/10/2025 | 266.18 | 268.72 | 253.47 | 256.00 | 34,737 | 256.00 |
| 3/07/2025 | 269.15 | 269.15 | 260.56 | 266.44 | 32,656 | 266.44 |