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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2025	329.02	329.37	326.06	326.96	26,799	-3.34(-1.01%)
Dec 26, 2025	331.00	332.05	327.49	330.30	15,921	-0.06(-0.02%)
Dec 24, 2025	331.50	331.50	328.02	330.36	10,930	-0.90(-0.27%)
Dec 23, 2025	326.93	331.38	326.87	331.26	27,534	+5.16(+1.58%)
Dec 22, 2025	323.88	327.28	318.49	326.10	44,491	+3.58(+1.11%)
Dec 19, 2025	313.20	324.58	313.20	322.52	88,555	+7.81(+2.48%)
Dec 18, 2025	313.23	318.46	312.68	314.71	39,222	+2.15(+0.69%)
Dec 17, 2025	311.66	315.82	311.15	312.56	52,254	+1.65(+0.53%)
Dec 16, 2025	314.64	314.64	308.01	310.91	40,047	-2.94(-0.94%)
Dec 15, 2025	320.42	326.00	313.31	313.85	55,857	-6.39(-2.00%)
Dec 12, 2025	321.50	321.80	316.64	320.24	22,620	-1.24(-0.39%)
Dec 11, 2025	309.53	323.30	309.00	321.48	101,090	+13.73(+4.46%)
Dec 10, 2025	305.45	310.71	304.06	307.75	35,777	+1.44(+0.47%)
Dec 09, 2025	304.71	307.99	301.88	306.31	52,893	+2.28(+0.75%)
Dec 08, 2025	301.38	308.11	301.38	304.03	38,543	+2.98(+0.99%)
Dec 05, 2025	304.00	304.62	300.41	301.05	43,191	-2.53(-0.83%)
Dec 04, 2025	301.59	306.67	299.80	303.58	33,026	+3.79(+1.26%)
Dec 03, 2025	304.59	304.59	298.25	299.79	47,495	-2.92(-0.96%)
Dec 02, 2025	304.58	305.86	301.56	302.71	37,812	-0.32(-0.11%)
Dec 01, 2025	300.70	304.94	300.70	303.03	91,279	+1.08(+0.36%)
Nov 28, 2025	303.03	303.04	299.92	301.95	40,149	+0.98(+0.33%)
Nov 26, 2025	296.04	301.31	296.04	300.97	78,507	-4.24(-1.39%)
Nov 25, 2025	303.76	307.20	300.87	305.21	91,284	+3.19(+1.06%)
Nov 24, 2025	297.30	303.52	297.30	302.02	79,855	+3.76(+1.26%)
Nov 21, 2025	296.24	301.49	296.00	298.26	70,405	+2.17(+0.73%)
Nov 20, 2025	300.00	303.65	295.70	296.09	90,971	-2.22(-0.74%)
Nov 19, 2025	300.81	300.81	296.77	298.31	42,397	+1.50(+0.51%)
Nov 18, 2025	293.93	302.30	293.93	296.81	78,691	+0.44(+0.15%)
Nov 17, 2025	298.25	300.35	292.35	296.37	36,256	-4.07(-1.35%)
Nov 14, 2025	301.33	305.58	298.87	300.44	64,995	-4.59(-1.50%)
Nov 13, 2025	301.21	307.06	301.21	305.03	47,155	+2.82(+0.93%)
Nov 12, 2025	306.15	308.75	300.72	302.21	54,659	-4.50(-1.47%)
Nov 11, 2025	304.68	309.57	303.38	306.71	49,094	+4.18(+1.38%)
Nov 10, 2025	306.73	309.12	302.34	302.53	30,165	-5.92(-1.92%)
Nov 07, 2025	310.40	314.73	307.58	308.45	44,768	+0.38(+0.12%)
Nov 06, 2025	310.30	313.52	308.07	308.07	39,837	-2.93(-0.94%)
Nov 05, 2025	304.48	312.13	301.59	311.00	54,822	+8.50(+2.81%)
Nov 04, 2025	299.68	306.30	298.18	302.50	41,421	-0.33(-0.11%)
Nov 03, 2025	304.82	306.39	299.90	302.83	44,123	+0.49(+0.16%)
Oct 31, 2025	306.60	307.08	302.34	302.34	41,594	-3.74(-1.22%)
Oct 30, 2025	311.30	313.40	305.16	306.08	101,973	-3.70(-1.19%)
Oct 29, 2025	306.85	311.60	306.85	309.78	118,676	+3.39(+1.11%)
Oct 28, 2025	300.92	308.78	300.92	306.39	69,835	+1.40(+0.46%)
Oct 27, 2025	302.85	308.56	302.85	304.99	65,536	+2.06(+0.68%)
Oct 24, 2025	304.03	308.29	302.93	302.93	69,946	-1.66(-0.54%)
Oct 23, 2025	306.41	321.80	300.00	304.59	53,889	+1.93(+0.64%)
Oct 22, 2025	302.98	307.28	299.00	302.66	66,654	+2.06(+0.69%)
Oct 21, 2025	302.00	303.01	298.81	300.60	102,426	-1.92(-0.63%)
Oct 20, 2025	306.49	307.92	301.21	302.52	55,956	-1.47(-0.48%)
Oct 17, 2025	301.00	304.40	298.44	303.99	129,826	+0.26(+0.09%)
Oct 16, 2025	308.00	310.98	302.48	303.73	74,156	-3.01(-0.98%)
Oct 15, 2025	308.00	309.94	306.44	306.74	56,293	+0.25(+0.08%)
Oct 14, 2025	310.63	311.55	303.43	306.49	92,647	-4.97(-1.60%)
Oct 13, 2025	315.67	317.00	310.94	311.46	48,476	-1.02(-0.33%)
Oct 10, 2025	314.70	315.92	308.95	312.48	79,100	-2.09(-0.66%)
Oct 09, 2025	322.31	322.98	313.12	314.57	67,881	-4.91(-1.54%)
Oct 08, 2025	316.55	321.08	315.50	319.48	83,569	+5.53(+1.76%)
Oct 07, 2025	320.12	320.12	313.76	313.95	68,833	-3.00(-0.95%)
Oct 06, 2025	316.00	318.18	312.51	316.95	65,252	+0.83(+0.26%)
Oct 03, 2025	318.95	321.36	314.05	316.12	79,080	-2.21(-0.69%)
Oct 02, 2025	315.10	320.21	312.71	318.33	65,704	+4.55(+1.45%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.