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 |
| Sep 29, 2023 | $259.36 | $258.80 | $242.45 | $245.71 | 67 154 |
| Sep 28, 2023 | $250.32 | $257.39 | $249.50 | $256.79 | 58 186 |
| Sep 27, 2023 | $250.64 | $252.41 | $249.20 | $250.21 | 46 828 |
| Sep 26, 2023 | $250.58 | $255.21 | $250.11 | $250.67 | 55 546 |
| Sep 25, 2023 | $254.95 | $255.95 | $251.78 | $253.13 | 33 064 |
| Sep 22, 2023 | $255.90 | $258.98 | $255.36 | $255.83 | 50 789 |
| Sep 21, 2023 | $254.11 | $258.97 | $252.97 | $257.19 | 44 660 |
| Sep 20, 2023 | $259.23 | $263.24 | $255.55 | $256.58 | 41 708 |
| Sep 19, 2023 | $255.36 | $256.79 | $254.08 | $255.69 | 55 393 |
| Sep 18, 2023 | $257.03 | $257.95 | $248.72 | $255.18 | 47 319 |
| Sep 15, 2023 | $259.63 | $260.10 | $256.56 | $258.55 | 36 028 |
| Sep 14, 2023 | $257.79 | $262.78 | $256.74 | $260.43 | 67 606 |
| Sep 13, 2023 | $255.71 | $258.64 | $253.49 | $256.00 | 193 952 |
| Sep 12, 2023 | $255.25 | $257.86 | $255.07 | $256.00 | 190 356 |
| Sep 11, 2023 | $255.92 | $255.92 | $252.37 | $254.79 | 96 314 |
| Sep 08, 2023 | $255.66 | $255.30 | $250.64 | $252.89 | 132 331 |
| Sep 07, 2023 | $259.58 | $260.26 | $253.76 | $253.76 | 59 626 |
| Sep 06, 2023 | $266.84 | $268.33 | $256.98 | $256.99 | 44 117 |
| Sep 05, 2023 | $267.16 | $268.94 | $264.74 | $265.58 | 48 673 |
| Sep 01, 2023 | $274.76 | $274.50 | $268.36 | $269.64 | 49 501 |
| Aug 31, 2023 | $288.28 | $289.88 | $272.18 | $272.28 | 49 538 |
| Aug 30, 2023 | $280.40 | $291.64 | $278.73 | $288.02 | 107 658 |
| Aug 29, 2023 | $274.82 | $279.85 | $272.67 | $278.54 | 29 933 |
| Aug 28, 2023 | $276.41 | $276.41 | $271.80 | $273.28 | 38 719 |
| Aug 25, 2023 | $273.64 | $277.03 | $270.92 | $274.98 | 35 455 |
