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 |
| Jan 18, 2024 | $274.81 | $274.81 | $268.09 | $273.03 | 28 727 |
| Jan 17, 2024 | $266.71 | $273.57 | $261.68 | $273.09 | 61 684 |
| Jan 16, 2024 | $278.23 | $278.23 | $266.96 | $270.07 | 47 157 |
| Jan 12, 2024 | $282.73 | $283.64 | $279.79 | $280.58 | 29 528 |
| Jan 11, 2024 | $281.63 | $284.80 | $281.63 | $283.65 | 33 400 |
| Jan 10, 2024 | $279.33 | $284.26 | $279.33 | $282.41 | 31 705 |
| Jan 09, 2024 | $286.01 | $287.00 | $279.79 | $280.83 | 33 513 |
| Jan 08, 2024 | $285.85 | $289.35 | $285.85 | $286.23 | 39 889 |
| Jan 05, 2024 | $282.29 | $288.85 | $280.00 | $286.41 | 41 067 |
| Jan 04, 2024 | $281.62 | $283.04 | $278.20 | $280.33 | 32 688 |
| Jan 03, 2024 | $287.25 | $289.09 | $281.07 | $281.55 | 53 777 |
| Jan 02, 2024 | $291.40 | $291.40 | $282.05 | $285.87 | 28 571 |
| Dec 29, 2023 | $292.58 | $295.07 | $290.29 | $294.27 | 24 959 |
| Dec 28, 2023 | $293.77 | $298.64 | $291.98 | $292.05 | 22 732 |
| Dec 27, 2023 | $297.78 | $299.70 | $295.33 | $295.33 | 25 872 |
| Dec 26, 2023 | $300.17 | $300.98 | $299.07 | $299.77 | 6 746 |
| Dec 22, 2023 | $301.16 | $301.17 | $297.24 | $297.25 | 27 197 |
| Dec 21, 2023 | $296.26 | $298.96 | $294.39 | $298.58 | 22 572 |
| Dec 20, 2023 | $296.04 | $298.61 | $293.23 | $293.23 | 95 478 |
| Dec 19, 2023 | $299.20 | $299.20 | $291.61 | $298.52 | 59 601 |
| Dec 18, 2023 | $293.17 | $297.13 | $285.11 | $297.13 | 76 088 |
| Dec 15, 2023 | $288.48 | $297.19 | $279.09 | $294.88 | 147 910 |
| Dec 14, 2023 | $239.28 | $290.79 | $239.28 | $289.56 | 200 135 |
| Dec 13, 2023 | $229.16 | $230.87 | $223.63 | $229.70 | 72 853 |
| Dec 12, 2023 | $232.64 | $232.64 | $228.70 | $231.23 | 26 198 |
