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 |
| Nov 03, 2023 | $226.83 | $237.53 | $226.83 | $227.46 | 64 639 |
| Nov 02, 2023 | $221.77 | $226.09 | $221.77 | $224.00 | 35 187 |
| Nov 01, 2023 | $216.11 | $221.99 | $214.17 | $221.71 | 53 895 |
| Oct 31, 2023 | $217.34 | $217.34 | $213.13 | $216.21 | 52 845 |
| Oct 30, 2023 | $211.78 | $217.32 | $210.50 | $216.80 | 42 885 |
| Oct 27, 2023 | $210.52 | $211.20 | $205.30 | $209.01 | 148 853 |
| Oct 26, 2023 | $208.80 | $212.61 | $208.80 | $210.31 | 53 470 |
| Oct 25, 2023 | $203.77 | $212.82 | $203.77 | $209.90 | 46 302 |
| Oct 24, 2023 | $215.59 | $215.59 | $205.34 | $205.40 | 70 025 |
| Oct 23, 2023 | $207.62 | $214.60 | $206.23 | $212.47 | 75 053 |
| Oct 20, 2023 | $210.21 | $212.05 | $206.18 | $209.46 | 68 644 |
| Oct 19, 2023 | $211.78 | $211.78 | $205.74 | $209.53 | 78 948 |
| Oct 18, 2023 | $214.67 | $215.82 | $211.56 | $213.11 | 49 721 |
| Oct 17, 2023 | $215.18 | $219.96 | $212.70 | $217.39 | 41 257 |
| Oct 16, 2023 | $216.31 | $218.92 | $213.31 | $216.42 | 50 598 |
| Oct 13, 2023 | $217.02 | $219.41 | $212.72 | $214.96 | 54 500 |
| Oct 12, 2023 | $220.75 | $221.47 | $214.36 | $216.94 | 77 724 |
| Oct 11, 2023 | $225.23 | $230.41 | $219.05 | $221.52 | 147 606 |
| Oct 10, 2023 | $208.50 | $222.01 | $208.50 | $221.64 | 127 344 |
| Oct 09, 2023 | $209.86 | $210.32 | $199.90 | $206.56 | 58 908 |
| Oct 06, 2023 | $197.65 | $214.11 | $187.85 | $210.16 | 225 212 |
| Oct 05, 2023 | $217.80 | $217.80 | $165.03 | $198.43 | 461 887 |
| Oct 04, 2023 | $236.04 | $242.45 | $236.65 | $242.40 | 40 173 |
| Oct 03, 2023 | $242.06 | $243.56 | $236.61 | $237.49 | 42 611 |
| Oct 02, 2023 | $245.91 | $245.77 | $239.68 | $244.62 | 43 415 |
