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 |
| Dec 11, 2023 | $229.93 | $231.80 | $227.13 | $231.10 | 42 072 |
| Dec 08, 2023 | $235.15 | $238.24 | $231.24 | $231.90 | 65 582 |
| Dec 07, 2023 | $242.57 | $242.57 | $234.64 | $235.52 | 39 932 |
| Dec 06, 2023 | $236.62 | $244.00 | $235.74 | $239.88 | 83 500 |
| Dec 05, 2023 | $227.44 | $235.28 | $227.38 | $233.94 | 40 015 |
| Dec 04, 2023 | $235.19 | $237.86 | $230.84 | $231.74 | 47 178 |
| Dec 01, 2023 | $233.58 | $236.23 | $232.90 | $235.56 | 33 539 |
| Nov 30, 2023 | $224.36 | $236.01 | $224.36 | $235.46 | 51 070 |
| Nov 29, 2023 | $229.90 | $230.15 | $224.19 | $226.62 | 29 130 |
| Nov 28, 2023 | $228.55 | $232.87 | $226.90 | $229.47 | 41 383 |
| Nov 27, 2023 | $231.00 | $233.33 | $229.27 | $230.99 | 32 300 |
| Nov 24, 2023 | $235.04 | $237.79 | $235.04 | $236.67 | 13 483 |
| Nov 22, 2023 | $231.61 | $236.89 | $230.11 | $235.67 | 36 021 |
| Nov 21, 2023 | $228.32 | $230.02 | $224.01 | $229.62 | 31 393 |
| Nov 20, 2023 | $231.00 | $231.58 | $227.83 | $230.00 | 27 934 |
| Nov 17, 2023 | $229.00 | $230.92 | $227.22 | $230.61 | 60 044 |
| Nov 16, 2023 | $225.82 | $227.85 | $223.95 | $227.25 | 21 950 |
| Nov 15, 2023 | $223.64 | $228.09 | $222.65 | $225.19 | 25 531 |
| Nov 14, 2023 | $226.99 | $226.99 | $220.19 | $223.67 | 32 677 |
| Nov 13, 2023 | $217.50 | $221.09 | $216.49 | $219.18 | 36 375 |
| Nov 10, 2023 | $214.75 | $219.39 | $213.73 | $218.14 | 37 471 |
| Nov 09, 2023 | $220.40 | $222.68 | $213.57 | $214.18 | 53 607 |
| Nov 08, 2023 | $228.12 | $231.71 | $225.60 | $225.72 | 28 322 |
| Nov 07, 2023 | $231.78 | $233.77 | $229.82 | $230.04 | 24 039 |
| Nov 06, 2023 | $230.68 | $236.72 | $230.68 | $233.33 | 52 200 |
