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 |
| Jul 20, 2023 | $286.11 | $286.11 | $278.18 | $278.18 | 31 174 |
| Jul 19, 2023 | $291.13 | $290.82 | $281.99 | $284.01 | 48 187 |
| Jul 18, 2023 | $287.05 | $296.45 | $287.05 | $291.62 | 33 933 |
| Jul 17, 2023 | $285.14 | $289.85 | $284.70 | $287.65 | 26 890 |
| Jul 14, 2023 | $290.63 | $290.63 | $286.80 | $286.88 | 15 663 |
| Jul 13, 2023 | $283.58 | $293.58 | $285.40 | $291.78 | 27 832 |
| Jul 12, 2023 | $286.90 | $289.14 | $284.04 | $284.04 | 23 414 |
| Jul 11, 2023 | $282.59 | $284.39 | $277.08 | $283.50 | 24 092 |
| Jul 10, 2023 | $284.76 | $287.87 | $284.31 | $284.96 | 33 801 |
| Jul 07, 2023 | $280.13 | $286.26 | $279.34 | $284.45 | 41 772 |
| Jul 06, 2023 | $283.00 | $286.06 | $274.70 | $279.25 | 37 648 |
| Jul 05, 2023 | $284.81 | $284.81 | $279.39 | $282.96 | 43 497 |
| Jul 03, 2023 | $278.40 | $288.00 | $277.69 | $286.60 | 24 222 |
| Jun 30, 2023 | $279.41 | $279.43 | $275.06 | $277.69 | 19 521 |
| Jun 29, 2023 | $279.10 | $279.10 | $275.44 | $276.67 | 18 088 |
| Jun 28, 2023 | $280.80 | $281.33 | $278.81 | $279.95 | 22 109 |
| Jun 27, 2023 | $279.65 | $283.05 | $279.44 | $281.91 | 43 427 |
| Jun 26, 2023 | $281.24 | $281.37 | $277.83 | $279.67 | 26 694 |
| Jun 23, 2023 | $282.69 | $282.94 | $278.45 | $278.49 | 25 181 |
| Jun 22, 2023 | $284.98 | $285.20 | $282.05 | $282.41 | 32 788 |
| Jun 21, 2023 | $287.98 | $288.76 | $283.37 | $285.20 | 35 119 |
| Jun 20, 2023 | $295.81 | $295.88 | $282.30 | $288.47 | 44 238 |
| Jun 16, 2023 | $300.89 | $300.89 | $294.72 | $297.18 | 35 889 |
| Jun 15, 2023 | $295.29 | $299.90 | $293.75 | $299.79 | 29 034 |
| Jun 14, 2023 | $294.12 | $294.12 | $294.12 | $294.12 | 0 |
