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

308.21
+6.80 (2.26%)
NYSE· Last Trade: Jun 19th, 8:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/2026306.24310.68301.39308.2172,843308.21
6/17/2026305.74307.90300.55301.4168,424301.41
6/16/2026302.38308.60301.89305.1878,971305.18
6/15/2026295.01302.99293.09301.00138,431301.00
6/12/2026286.39293.07284.50287.0968,312287.09
6/11/2026278.10285.22278.10284.0655,235284.06
6/10/2026276.78281.81275.00276.3329,236276.33
6/09/2026281.82286.58275.20278.1359,205278.13
6/08/2026282.77283.00277.97281.8441,314281.84
6/05/2026292.80294.01281.81282.1459,737282.14
6/04/2026298.34299.25292.42292.8044,915292.80
6/03/2026302.39302.62296.00296.7733,793296.77
6/02/2026298.93304.41296.15303.0371,110303.03
6/01/2026293.51297.76291.73296.6793,030296.67
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