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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2024 | $301.43 | $301.43 | $295.91 | $297.04 | 44 919 |
| Feb 22, 2024 | $298.80 | $301.05 | $294.33 | $300.50 | 45 480 |
| Feb 21, 2024 | $301.72 | $301.72 | $295.06 | $296.47 | 37 994 |
| Feb 20, 2024 | $300.57 | $300.88 | $292.31 | $300.28 | 51 018 |
| Feb 16, 2024 | $302.10 | $304.47 | $299.36 | $303.82 | 47 768 |
| Feb 15, 2024 | $296.69 | $302.18 | $296.53 | $300.46 | 38 252 |
| Feb 14, 2024 | $296.00 | $298.43 | $294.48 | $297.94 | 46 360 |
| Feb 13, 2024 | $297.90 | $298.00 | $292.41 | $294.95 | 50 970 |
| Feb 12, 2024 | $305.55 | $307.90 | $297.41 | $299.25 | 69 700 |
| Feb 09, 2024 | $312.27 | $312.69 | $305.59 | $306.91 | 53 499 |
| Feb 08, 2024 | $313.69 | $315.39 | $310.51 | $313.00 | 108 350 |
| Feb 07, 2024 | $313.24 | $317.94 | $312.00 | $316.34 | 48 560 |
| Feb 06, 2024 | $305.62 | $314.32 | $303.93 | $312.88 | 59 728 |
| Feb 05, 2024 | $303.28 | $305.47 | $300.12 | $304.32 | 34 466 |
| Feb 02, 2024 | $296.63 | $303.90 | $295.03 | $303.28 | 60 142 |
| Feb 01, 2024 | $295.22 | $298.54 | $292.33 | $298.15 | 103 436 |
| Jan 31, 2024 | $290.12 | $296.36 | $290.12 | $292.34 | 73 306 |
| Jan 30, 2024 | $298.43 | $298.43 | $289.75 | $293.21 | 77 181 |
| Jan 29, 2024 | $300.06 | $300.06 | $288.75 | $294.23 | 73 599 |
| Jan 26, 2024 | $291.00 | $296.74 | $284.00 | $292.16 | 71 615 |
| Jan 25, 2024 | $274.47 | $292.85 | $273.53 | $284.51 | 114 046 |
| Jan 24, 2024 | $276.16 | $279.53 | $274.34 | $275.33 | 90 489 |
| Jan 23, 2024 | $269.12 | $274.81 | $269.12 | $273.41 | 72 657 |
| Jan 22, 2024 | $279.83 | $280.07 | $270.66 | $270.91 | 49 825 |
| Jan 19, 2024 | $272.15 | $279.97 | $268.41 | $279.16 | 47 714 |
