Financial News

Grupo Aeroportuario del Sureste, S.A. de C.V. Common Stock (NY:ASR)

304.19 +3.59 (+1.19%)
Streaming Delayed Price Updated: 2:07 PM EDT, Oct 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2025 302.00 303.01 298.81 300.60 102,426 -1.92(-0.63%)
Oct 20, 2025 306.49 307.92 301.21 302.52 55,956 -1.47(-0.48%)
Oct 17, 2025 301.00 304.40 298.44 303.99 129,826 +0.26(+0.09%)
Oct 16, 2025 308.00 310.98 302.48 303.73 74,156 -3.01(-0.98%)
Oct 15, 2025 308.00 309.94 306.44 306.74 56,293 +0.25(+0.08%)
Oct 14, 2025 310.63 311.55 303.43 306.49 92,647 -4.97(-1.60%)
Oct 13, 2025 315.67 317.00 310.94 311.46 48,476 -1.02(-0.33%)
Oct 10, 2025 314.70 315.92 308.95 312.48 79,100 -2.09(-0.66%)
Oct 09, 2025 322.31 322.98 313.12 314.57 67,881 -4.91(-1.54%)
Oct 08, 2025 316.55 321.08 315.50 319.48 83,569 +5.53(+1.76%)
Oct 07, 2025 320.12 320.12 313.76 313.95 68,833 -3.00(-0.95%)
Oct 06, 2025 316.00 318.18 312.51 316.95 65,252 +0.83(+0.26%)
Oct 03, 2025 318.95 321.36 314.05 316.12 79,080 -2.21(-0.69%)
Oct 02, 2025 315.10 320.21 312.71 318.33 65,704 +4.55(+1.45%)
Oct 01, 2025 324.91 328.52 313.76 313.78 96,778 -9.55(-2.95%)
Sep 30, 2025 327.84 331.36 322.05 323.33 197,894 -1.88(-0.58%)
Sep 29, 2025 333.50 335.30 324.53 325.21 96,603 -14.65(-4.31%)
Sep 26, 2025 337.96 342.00 334.86 339.86 63,078 +3.51(+1.04%)
Sep 25, 2025 330.22 342.06 330.22 336.35 86,953 +2.98(+0.89%)
Sep 24, 2025 341.54 341.54 331.81 333.37 91,497 -9.86(-2.87%)
Sep 23, 2025 342.00 344.31 338.34 343.23 81,955 +1.19(+0.35%)
Sep 22, 2025 337.79 342.04 333.42 342.04 78,829 +6.29(+1.87%)
Sep 19, 2025 339.88 341.14 335.75 335.75 65,886 -2.05(-0.61%)
Sep 18, 2025 336.05 339.75 334.52 337.80 88,466 +0.10(+0.03%)
Sep 17, 2025 341.05 341.10 332.50 337.70 169,509 +0.44(+0.13%)
Sep 16, 2025 342.92 343.69 336.41 337.26 69,320 -5.93(-1.73%)
Sep 15, 2025 346.50 347.22 340.37 343.19 162,915 -3.27(-0.94%)
Sep 12, 2025 347.51 353.64 344.79 346.46 151,239 -0.02(-0.01%)
Sep 11, 2025 337.25 349.26 337.16 346.48 83,651 +9.53(+2.83%)
Sep 10, 2025 339.55 345.25 335.03 336.95 90,177 -4.03(-1.18%)
Sep 09, 2025 336.30 344.10 336.30 340.98 108,694 +2.38(+0.70%)
Sep 08, 2025 342.78 342.78 336.23 338.60 71,729 -0.45(-0.13%)
Sep 05, 2025 336.42 344.05 333.81 339.05 142,738 +3.53(+1.05%)
Sep 04, 2025 331.25 336.22 328.25 335.52 79,795 +3.86(+1.16%)
Sep 03, 2025 330.64 333.93 329.42 331.66 77,135 -0.58(-0.17%)
Sep 02, 2025 323.64 332.24 323.64 332.24 72,519 +6.53(+2.00%)
Aug 29, 2025 326.12 329.92 325.46 325.71 93,700 -0.95(-0.29%)
Aug 28, 2025 328.78 331.94 325.27 326.66 80,287 -2.14(-0.65%)
Aug 27, 2025 325.69 328.80 320.55 328.80 85,639 +2.33(+0.71%)
Aug 26, 2025 321.23 326.57 320.07 326.47 70,590 +3.50(+1.08%)
Aug 25, 2025 328.98 329.06 322.07 322.97 103,577 -6.54(-1.98%)
Aug 22, 2025 330.07 332.46 324.40 329.51 92,059 +0.01(+0.00%)
Aug 21, 2025 324.22 329.80 322.25 329.50 105,120 +8.43(+2.63%)
Aug 20, 2025 329.37 330.00 320.75 321.07 122,780 -6.32(-1.93%)
Aug 19, 2025 324.90 329.28 323.88 327.39 113,816 +0.40(+0.12%)
Aug 18, 2025 326.96 329.58 321.52 326.99 74,626 -0.31(-0.09%)
Aug 15, 2025 319.00 327.70 319.00 327.30 47,660 +7.96(+2.49%)
Aug 14, 2025 319.54 323.45 317.00 319.34 97,652 -2.69(-0.84%)
Aug 13, 2025 325.98 328.90 321.90 322.03 92,861 -3.10(-0.95%)
Aug 12, 2025 313.56 330.72 313.03 325.13 88,721 +12.30(+3.93%)
Aug 11, 2025 311.33 314.08 310.76 312.83 62,883 +1.85(+0.59%)
Aug 08, 2025 313.00 314.65 310.60 310.98 53,527 -0.64(-0.21%)
Aug 07, 2025 316.44 316.44 310.95 311.62 52,643 -3.65(-1.16%)
Aug 06, 2025 308.12 316.41 307.04 315.27 115,215 +7.16(+2.32%)
Aug 05, 2025 302.74 308.11 302.73 308.11 88,830 +5.37(+1.77%)
Aug 04, 2025 307.56 307.56 300.51 302.74 25,322 -1.29(-0.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback