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 |
| Apr 01, 2024 | $321.85 | $321.85 | $312.84 | $317.86 | 37 843 |
| Mar 28, 2024 | $317.00 | $319.80 | $316.36 | $318.68 | 39 100 |
| Mar 27, 2024 | $317.14 | $320.71 | $315.05 | $317.00 | 31 144 |
| Mar 26, 2024 | $311.06 | $317.89 | $310.85 | $315.01 | 23 115 |
| Mar 25, 2024 | $310.90 | $315.63 | $309.40 | $309.82 | 21 903 |
| Mar 22, 2024 | $304.20 | $310.79 | $304.20 | $309.85 | 29 626 |
| Mar 21, 2024 | $308.45 | $308.70 | $303.16 | $304.54 | 22 235 |
| Mar 20, 2024 | $298.74 | $306.68 | $298.74 | $306.00 | 35 952 |
| Mar 19, 2024 | $302.47 | $305.23 | $300.80 | $300.85 | 30 513 |
| Mar 18, 2024 | $307.29 | $307.29 | $302.04 | $302.89 | 22 006 |
| Mar 15, 2024 | $307.14 | $309.61 | $304.24 | $305.27 | 30 833 |
| Mar 14, 2024 | $305.68 | $310.62 | $304.09 | $308.26 | 32 420 |
| Mar 13, 2024 | $295.18 | $306.82 | $295.18 | $303.35 | 57 251 |
| Mar 12, 2024 | $294.86 | $297.74 | $293.62 | $296.89 | 33 391 |
| Mar 11, 2024 | $295.34 | $295.34 | $291.20 | $294.11 | 33 618 |
| Mar 08, 2024 | $292.91 | $297.30 | $292.75 | $294.11 | 38 383 |
| Mar 07, 2024 | $292.93 | $296.22 | $289.80 | $290.79 | 61 917 |
| Mar 06, 2024 | $290.04 | $295.63 | $290.04 | $294.03 | 66 725 |
| Mar 05, 2024 | $286.69 | $290.73 | $285.44 | $290.01 | 36 565 |
| Mar 04, 2024 | $286.14 | $289.46 | $285.06 | $287.13 | 45 630 |
| Mar 01, 2024 | $294.19 | $294.91 | $286.69 | $288.68 | 43 947 |
| Feb 29, 2024 | $280.36 | $294.37 | $280.36 | $294.37 | 64 756 |
| Feb 28, 2024 | $286.11 | $288.85 | $277.80 | $280.72 | 87 075 |
| Feb 27, 2024 | $293.67 | $296.08 | $285.32 | $288.59 | 61 450 |
| Feb 26, 2024 | $297.20 | $298.84 | $295.41 | $298.71 | 46 962 |
