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 |
| Aug 24, 2023 | $270.01 | $274.55 | $269.92 | $270.10 | 35 755 |
| Aug 23, 2023 | $267.16 | $271.71 | $267.01 | $271.26 | 22 540 |
| Aug 22, 2023 | $269.51 | $269.62 | $264.83 | $266.74 | 43 927 |
| Aug 21, 2023 | $269.62 | $269.79 | $265.89 | $267.23 | 43 066 |
| Aug 18, 2023 | $267.08 | $270.94 | $264.82 | $269.04 | 56 366 |
| Aug 17, 2023 | $274.79 | $274.49 | $266.79 | $266.79 | 48 885 |
| Aug 16, 2023 | $275.06 | $276.98 | $274.30 | $274.82 | 24 339 |
| Aug 15, 2023 | $269.68 | $275.20 | $270.33 | $274.96 | 22 961 |
| Aug 14, 2023 | $271.87 | $273.99 | $269.61 | $271.78 | 44 137 |
| Aug 11, 2023 | $272.93 | $280.16 | $274.40 | $274.96 | 43 602 |
| Aug 10, 2023 | $276.07 | $277.17 | $272.97 | $274.97 | 41 074 |
| Aug 09, 2023 | $275.40 | $276.59 | $273.83 | $274.16 | 47 750 |
| Aug 08, 2023 | $272.47 | $276.06 | $271.57 | $274.86 | 50 679 |
| Aug 07, 2023 | $274.26 | $278.44 | $273.95 | $275.52 | 69 944 |
| Aug 04, 2023 | $271.79 | $275.34 | $271.22 | $273.31 | 72 507 |
| Aug 03, 2023 | $270.88 | $271.26 | $267.90 | $269.56 | 87 857 |
| Aug 02, 2023 | $275.06 | $276.40 | $271.90 | $272.34 | 80 329 |
| Aug 01, 2023 | $280.60 | $285.49 | $276.16 | $276.52 | 39 550 |
| Jul 31, 2023 | $282.63 | $284.87 | $279.82 | $282.99 | 34 133 |
| Jul 28, 2023 | $284.32 | $288.21 | $282.55 | $285.66 | 27 906 |
| Jul 27, 2023 | $274.29 | $283.68 | $271.84 | $280.63 | 42 267 |
| Jul 26, 2023 | $261.09 | $273.13 | $261.64 | $271.43 | 63 297 |
| Jul 25, 2023 | $268.68 | $269.75 | $257.51 | $259.61 | 41 269 |
| Jul 24, 2023 | $277.59 | $278.82 | $269.11 | $269.11 | 26 884 |
| Jul 21, 2023 | $277.38 | $278.46 | $273.13 | $276.30 | 16 993 |
