NYSE:ASR
Grupo Aeroportuario del Sureste SA de CV Stock Price (Quote)
$344.26
+3.62 (+1.06%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 ASR stock ended at $344.26. This is 1.06% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.47% from a day low at $342.62 to a day high of $347.65. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $290.23 | $294.34 | $287.01 | $294.12 | 32 653 |
| Jun 12, 2023 | $286.18 | $290.51 | $286.13 | $289.51 | 22 952 |
| Jun 09, 2023 | $285.08 | $286.99 | $284.75 | $286.01 | 15 388 |
| Jun 08, 2023 | $285.21 | $287.78 | $282.38 | $283.84 | 29 722 |
| Jun 07, 2023 | $287.68 | $293.63 | $285.84 | $286.50 | 38 984 |
| Jun 06, 2023 | $279.77 | $287.99 | $279.19 | $287.93 | 38 935 |
| Jun 05, 2023 | $281.27 | $280.38 | $277.52 | $277.93 | 23 801 |
| Jun 02, 2023 | $281.43 | $283.21 | $280.14 | $281.22 | 68 532 |
| Jun 01, 2023 | $279.71 | $282.82 | $279.65 | $280.05 | 61 641 |
| May 31, 2023 | $276.67 | $282.68 | $277.43 | $280.35 | 73 634 |
| May 30, 2023 | $283.51 | $284.76 | $278.77 | $279.94 | 32 998 |
| May 26, 2023 | $281.93 | $284.64 | $278.05 | $283.41 | 30 170 |
| May 25, 2023 | $280.35 | $282.54 | $278.68 | $279.70 | 42 439 |
| May 24, 2023 | $279.00 | $282.86 | $275.87 | $282.73 | 50 812 |
| May 23, 2023 | $279.63 | $282.18 | $276.73 | $278.43 | 90 970 |
| May 22, 2023 | $282.22 | $291.77 | $280.92 | $282.32 | 52 665 |
| May 19, 2023 | $292.30 | $292.46 | $283.44 | $284.69 | 40 475 |
| May 18, 2023 | $291.37 | $295.86 | $287.74 | $290.98 | 34 323 |
| May 17, 2023 | $292.74 | $294.15 | $291.60 | $293.09 | 29 359 |
| May 16, 2023 | $290.87 | $297.11 | $290.87 | $292.09 | 40 221 |
| May 15, 2023 | $286.99 | $291.67 | $283.68 | $291.19 | 60 908 |
| May 12, 2023 | $285.91 | $290.44 | $285.56 | $286.45 | 31 471 |
| May 11, 2023 | $287.24 | $288.48 | $282.28 | $285.08 | 34 957 |
| May 10, 2023 | $288.88 | $290.04 | $284.45 | $290.04 | 34 843 |
| May 09, 2023 | $279.71 | $285.98 | $279.64 | $285.98 | 36 704 |
