UK markets closed

Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
308.26+4.52 (+1.49%)
At close: 03:34PM EDT
307.14 -1.01 (-0.33%)
After hours: 04:00PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024304.57308.26303.65308.26308.2623,378
17 Apr 2024309.71311.89303.26303.74303.7428,900
16 Apr 2024311.89311.89306.62308.36308.3620,700
15 Apr 2024315.46317.57311.53312.68312.6831,100
12 Apr 2024319.37328.58315.85317.01317.0148,600
11 Apr 2024322.66324.35318.70322.69322.6926,500
10 Apr 2024327.76327.76320.70323.18323.1838,800
09 Apr 2024331.99331.99326.19326.77326.7733,200
08 Apr 2024331.24334.13328.17330.40330.4082,800
05 Apr 2024328.10331.87324.84331.34331.3436,600
04 Apr 2024321.13332.32321.13329.84329.8450,100
03 Apr 2024319.77325.80319.77323.30323.3027,600
02 Apr 2024319.60323.28316.64322.38322.3817,500
01 Apr 2024321.85321.85312.84317.86317.8637,800
28 Mar 2024317.00319.84316.36318.68318.6839,100
27 Mar 2024317.14320.71315.05317.00317.0031,200
26 Mar 2024311.06317.89310.37315.01315.0124,800
25 Mar 2024310.90315.63309.40309.82309.8221,900
22 Mar 2024304.20310.80304.20309.85309.8531,100
21 Mar 2024308.45308.70302.45304.54304.5422,900
20 Mar 2024298.74306.68298.74306.00306.0036,000
19 Mar 2024302.47305.23300.80300.85300.8531,700
18 Mar 2024307.29307.29302.04302.89302.8923,300
15 Mar 2024307.14309.82304.24305.27305.2736,800
14 Mar 2024305.68310.62303.51308.26308.2634,000
13 Mar 2024295.18306.82295.18303.35303.3557,300
12 Mar 2024294.86297.74293.62296.89296.8933,400
11 Mar 2024295.34295.34291.16294.11294.1133,600
08 Mar 2024292.91297.30292.75294.11294.1142,200
07 Mar 2024292.93296.22289.80290.79290.7964,000
06 Mar 2024290.04296.85290.04294.03294.0368,000
05 Mar 2024286.69290.73285.44290.01290.0137,900
04 Mar 2024286.14289.61285.06287.13287.1347,100
01 Mar 2024294.19294.91286.69288.68288.6844,100
29 Feb 2024280.36294.48280.36294.37294.3772,600
28 Feb 2024286.11288.85277.55280.72280.7289,700
27 Feb 2024293.67296.66285.32288.59288.5964,800
26 Feb 2024297.20298.84294.91298.71298.7148,300
23 Feb 2024301.43301.43294.64297.04297.0446,400
22 Feb 2024298.80301.05294.33300.50300.5046,800
21 Feb 2024301.72301.72295.06296.47296.4739,100
20 Feb 2024300.57301.04292.31300.28300.2853,100
16 Feb 2024302.10304.47299.36303.82303.8249,200
15 Feb 2024296.69302.18295.86300.46300.4640,800
14 Feb 2024296.00298.43294.48297.94297.9446,500
13 Feb 2024297.90298.00292.36294.95294.9552,300
12 Feb 2024305.55307.90297.40299.25299.2570,100
09 Feb 2024312.27312.70305.58306.91306.9154,600
08 Feb 2024313.69315.39310.33313.00313.00124,200
07 Feb 2024313.24317.94312.00316.34316.3448,700
06 Feb 2024305.62314.32303.93312.88312.8859,800
05 Feb 2024303.28305.47298.04304.32304.3236,700
02 Feb 2024296.63303.90294.40303.28303.2861,200
01 Feb 2024295.22298.54292.12298.15298.15105,500
31 Jan 2024290.12296.36290.12292.34292.3475,000
30 Jan 2024298.43298.43289.75293.21293.2177,300
29 Jan 2024300.06300.06288.74294.23294.2375,400
26 Jan 2024291.00296.74284.00292.16292.1671,600
25 Jan 2024274.47292.85273.53284.51284.51114,300
24 Jan 2024276.16279.53274.34275.33275.3391,400
23 Jan 2024269.12274.83269.12273.41273.4174,000
22 Jan 2024279.83280.98270.66270.91270.9151,500
19 Jan 2024272.15279.97267.65279.16279.1649,600
18 Jan 2024274.81274.81268.09273.03273.0330,000
17 Jan 2024266.71273.57261.68273.09273.0961,700
16 Jan 2024278.23278.23266.87270.07270.0748,500
12 Jan 2024282.73284.71279.79280.58280.5830,100
11 Jan 2024281.63284.90281.37283.65283.6534,300
10 Jan 2024279.33284.26279.33282.41282.4133,400
09 Jan 2024286.01287.00279.79280.83280.8334,400
08 Jan 2024285.85289.35285.85286.23286.2357,200
05 Jan 2024282.29288.85280.00286.41286.4142,000
04 Jan 2024281.62283.04278.20280.33280.3332,900
03 Jan 2024287.25289.57281.07281.55281.5556,100
02 Jan 2024291.40291.40282.05285.87285.8728,700
29 Dec 2023292.58295.07290.29294.27294.2727,300
28 Dec 2023293.77298.64291.98292.05292.0524,300
27 Dec 2023297.78299.70295.33295.33295.3327,400
26 Dec 2023300.17301.00299.07299.77299.777,300
22 Dec 2023301.16301.17297.24297.25297.2529,300
21 Dec 2023296.26298.96294.39298.58298.5822,700
20 Dec 2023296.04298.61293.23293.23293.23102,000
19 Dec 2023299.20299.20291.61298.52298.5260,400
18 Dec 2023293.17297.23284.73297.13297.1377,500
15 Dec 2023288.48297.19278.68294.88294.88153,700
14 Dec 2023239.28290.79239.28289.56289.56204,100
13 Dec 2023229.16230.87223.63229.70229.7074,300
12 Dec 2023232.64233.00228.15231.23231.2327,100
11 Dec 2023229.93231.80227.13231.10231.1042,300
08 Dec 2023235.15238.24231.01231.90231.9070,900
07 Dec 2023242.57242.57234.64235.52235.5240,500
06 Dec 2023236.62244.00234.73239.88239.8887,200
05 Dec 2023227.44235.28227.38233.94233.9441,600
04 Dec 2023235.19237.86230.84231.74231.7448,200
01 Dec 2023233.58236.23232.90235.56235.5635,500
30 Nov 2023224.36236.07224.36235.46235.4655,100
29 Nov 2023229.90230.15224.19226.62226.6229,400
28 Nov 2023228.55233.00226.90229.47229.4743,200
27 Nov 2023231.00233.33229.27230.99230.9932,300
27 Nov 20235.711 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...