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

Grupo Aeroportuario del Sureste (ASR) Historical Prices

Compare
184 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
May 08, 2025
336.20
338.10
325.27
326.43
305.57
+5.00%
81,118
1.41
May 07, 2025
324.36
333.66
324.20
332.10
310.88
+9.54%
66,054
1.15
May 06, 2025
322.83
324.16
319.23
323.87
303.18
+7.34%
64,550
1.13
May 05, 2025
313.15
323.60
313.15
322.32
301.73
+9.56%
91,230
1.61
May 02, 2025
320.75
326.25
312.43
314.27
294.19
+6.16%
99,131
1.78
May 01, 2025
315.12
317.65
312.44
316.25
296.04
+6.73%
22,742
0.41
Apr 30, 2025
312.50
318.80
306.10
316.54
296.32
+8.21%
69,838
1.26
Apr 29, 2025
317.52
317.52
310.41
312.48
292.52
+5.81%
111,840
2.03
Apr 28, 2025
321.25
321.25
313.04
315.49
295.33
+5.32%
58,536
1.07
Apr 25, 2025
310.84
322.81
310.10
319.99
299.54
+9.03%
84,127
1.55
Apr 24, 2025
305.82
317.80
304.75
313.51
293.48
+9.99%
87,726
1.64
Apr 23, 2025
287.26
311.38
287.26
304.48
285.03
+12.94%
68,140
1.28
Apr 22, 2025
293.86
294.18
286.16
288.00
269.60
+6.16%
69,737
1.33
Apr 21, 2025
289.71
289.93
283.40
289.81
271.29
+7.04%
19,453
0.37
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