tiprankstipranks
Trending News
More News >
Grupo Aeroportuario Del Sureste (ASR)
NYSE:ASR
US Market
Advertisement

Grupo Aeroportuario del Sureste (ASR) Historical Prices

Compare
186 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 22, 2025
310.87
310.87
298.33
301.51
301.51
-2.26%
94,563
1.10
Jul 21, 2025
314.46
314.46
306.80
308.49
308.49
-1.12%
112,848
1.33
Jul 18, 2025
317.15
317.15
308.30
312.00
312.00
-0.90%
34,544
0.40
Jul 17, 2025
312.13
316.27
311.01
314.82
314.82
+0.80%
91,685
1.08
Jul 16, 2025
304.27
312.56
303.84
312.33
312.33
+2.32%
71,942
0.85
Jul 15, 2025
307.83
309.14
302.22
305.24
305.24
+0.19%
125,179
1.50
Jul 14, 2025
308.00
309.00
303.68
304.66
304.66
-1.18%
102,656
1.24
Jul 11, 2025
312.01
312.01
303.93
308.31
308.31
-1.72%
121,437
1.48
Jul 10, 2025
303.10
314.00
302.61
313.71
313.71
+3.35%
106,010
1.29
Jul 09, 2025
307.00
309.85
300.44
303.54
303.54
-0.74%
135,291
1.68
Jul 08, 2025
314.46
316.81
303.99
305.79
305.79
-3.26%
88,419
1.09
Jul 07, 2025
319.36
325.00
315.75
316.09
316.09
-0.79%
102,624
1.27
Jul 03, 2025
322.65
326.00
316.97
318.60
318.60
-0.85%
80,386
1.00
Jul 02, 2025
318.65
321.34
317.64
321.34
321.34
+0.71%
82,801
1.03
Jul 01, 2025
319.95
320.88
316.08
319.09
319.09
+0.07%
102,684
1.29
Jun 30, 2025
312.49
319.43
311.00
318.87
318.87
+2.04%
70,228
0.89
Jun 27, 2025
313.76
316.47
311.72
312.50
312.50
-0.25%
118,446
1.51
Jun 26, 2025
312.83
314.13
308.11
313.27
313.27
+1.07%
158,313
2.06
Jun 25, 2025
308.00
312.48
303.00
309.95
309.95
+1.10%
138,177
1.84
Jun 24, 2025
304.69
307.24
301.01
306.59
306.59
+1.58%
133,233
1.81
Jun 23, 2025
302.99
303.57
298.76
301.83
301.83
+0.31%
168,197
2.34
Jun 20, 2025
307.00
307.00
300.00
300.91
300.91
-1.89%
89,742
1.27
Jun 18, 2025
309.77
310.66
304.26
306.70
306.70
-1.08%
155,391
2.25
Jun 17, 2025
312.00
312.70
307.50
310.05
310.05
-0.96%
57,586
0.83
Jun 16, 2025
316.91
316.91
312.23
313.07
313.07
-0.31%
54,646
0.79
Jun 13, 2025
315.03
317.65
312.20
314.03
314.03
-1.41%
47,799
0.68
Jun 12, 2025
321.22
321.22
315.40
318.53
318.53
-0.92%
259,145
3.90
Jun 11, 2025
322.90
326.79
319.85
321.49
321.49
+0.05%
41,224
0.62
Jun 10, 2025
319.60
323.37
318.81
321.33
321.33
+0.76%
107,232
1.64
Jun 09, 2025
326.14
326.14
318.09
318.90
318.90
-1.54%
38,146
0.58
Jun 06, 2025
324.76
324.76
315.13
323.90
323.90
-0.50%
59,045
0.91
Jun 05, 2025
324.30
326.23
321.14
325.53
325.53
+0.98%
92,765
1.45
Jun 04, 2025
323.01
328.44
320.81
322.37
322.37
-0.99%
85,794
1.35
Jun 03, 2025
326.03
326.07
322.18
325.59
325.59
-0.13%
282,243
4.74
Jun 02, 2025
322.12
327.75
318.06
326.03
326.03
+1.25%
80,263
1.36
May 30, 2025
316.50
322.43
312.17
322.02
322.02
+1.26%
103,893
1.78
May 29, 2025
324.00
324.00
317.66
318.00
318.00
-0.64%
68,716
1.19
May 28, 2025
325.07
325.07
317.34
320.05
320.05
-1.28%
56,267
0.97
May 27, 2025
348.37
360.00
344.75
346.32
324.19
+6.95%
75,580
1.32
May 23, 2025
338.18
347.60
338.18
345.93
323.83
+7.92%
31,235
0.55
May 22, 2025
344.10
344.93
339.35
342.42
320.54
+5.72%
45,282
0.79
May 21, 2025
341.93
346.75
340.88
346.01
323.90
+8.47%
43,522
0.76
May 20, 2025
347.00
348.48
339.73
340.77
319.00
+4.66%
47,462
0.83
May 19, 2025
346.77
349.28
344.88
347.82
325.60
+7.18%
57,767
1.02
May 16, 2025
347.39
347.68
343.35
346.67
324.52
+6.63%
26,299
0.46
May 15, 2025
345.56
347.77
339.88
347.30
325.11
+7.56%
35,810
0.63
May 14, 2025
340.35
345.42
335.71
344.94
322.90
+8.87%
45,741
0.79
May 13, 2025
329.46
339.90
326.19
338.47
316.84
+10.44%
61,863
1.08
May 12, 2025
328.58
330.21
320.93
327.38
306.46
+7.94%
66,318
1.16
May 09, 2025
324.27
331.23
321.81
324.00
303.30
+6.03%
56,828
1.00
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis