Grupo Aeroportuario del Sureste SAB de CV ADR (ASR) Historical Stock Data
259.23 ↑3.75 (1.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASR is down -0.24% a day on average. There have been 11 days where Grupo Aeroportuario del Sureste SAB de CV ADR closed green and 19 days where ASR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 254.65 | 259.23 | ↑$4.58 (1.80%) | 254.24 | 259.23 | 41.56K |
| 2024-12-02 | 261.27 | 255.48 | ↓$5.79 (-2.22%) | 253.50 | 261.27 | 46.21K |
| 2024-11-29 | 264.14 | 260.14 | ↓$4.00 (-1.51%) | 258.00 | 264.14 | 36.36K |
| 2024-11-27 | 261.31 | 261.96 | ↑$0.65 (0.25%) | 258.04 | 262.41 | 39.03K |
| 2024-11-26 | 263.11 | 259.49 | ↓$3.62 (-1.38%) | 255.25 | 263.11 | 85.43K |
| 2024-11-25 | 267.58 | 264.80 | ↓$2.78 (-1.04%) | 264.38 | 269.63 | 42.01K |
| 2024-11-22 | 267.93 | 264.90 | ↓$3.03 (-1.13%) | 262.30 | 267.93 | 57.53K |
| 2024-11-21 | 266.34 | 266.09 | ↓$0.25 (-0.09%) | 261.99 | 269.25 | 50.52K |
| 2024-11-20 | 273.17 | 267.92 | ↓$5.25 (-1.92%) | 265.20 | 273.17 | 35.26K |
| 2024-11-19 | 263.99 | 272.84 | ↑$8.85 (3.35%) | 262.17 | 274.33 | 35.21K |
| 2024-11-18 | 259.65 | 265.00 | ↑$5.35 (2.06%) | 259.65 | 265.00 | 70.10K |
| 2024-11-15 | 263.28 | 261.54 | ↓$1.74 (-0.66%) | 259.39 | 263.28 | 38.54K |
| 2024-11-14 | 259.00 | 263.96 | ↑$4.96 (1.92%) | 258.40 | 264.02 | 45.97K |
| 2024-11-13 | 258.80 | 259.36 | ↑$0.56 (0.22%) | 257.40 | 259.88 | 23.59K |
| 2024-11-12 | 261.98 | 260.01 | ↓$1.97 (-0.75%) | 259.00 | 263.01 | 28.93K |
| 2024-11-11 | 262.67 | 263.93 | ↑$1.26 (0.48%) | 258.88 | 264.11 | 38.99K |
| 2024-11-08 | 266.36 | 263.82 | ↓$2.54 (-0.95%) | 263.16 | 267.16 | 38.71K |
| 2024-11-07 | 265.25 | 267.69 | ↑$2.44 (0.92%) | 265.25 | 270.23 | 35.66K |
| 2024-11-06 | 266.52 | 264.88 | ↓$1.64 (-0.62%) | 248.88 | 266.52 | 54.48K |
| 2024-11-05 | 266.00 | 265.63 | ↓$0.37 (-0.14%) | 261.38 | 266.00 | 38.72K |
| 2024-11-04 | 260.48 | 264.01 | ↑$3.53 (1.36%) | 260.48 | 265.93 | 33.54K |
| 2024-11-01 | 270.82 | 258.71 | ↓$12.11 (-4.47%) | 258.70 | 270.82 | 43.48K |
| 2024-10-31 | 268.00 | 269.28 | ↑$1.28 (0.48%) | 265.44 | 270.46 | 69.54K |
| 2024-10-30 | 274.84 | 267.27 | ↓$7.57 (-2.75%) | 265.78 | 274.84 | 40.28K |
| 2024-10-29 | 275.28 | 274.93 | ↓$0.35 (-0.13%) | 271.68 | 277.80 | 39.18K |
| 2024-10-28 | 267.28 | 278.51 | ↑$11.23 (4.20%) | 266.24 | 280.66 | 59.94K |
| 2024-10-25 | 268.34 | 267.28 | ↓$1.06 (-0.40%) | 266.32 | 271.20 | 24.28K |
| 2024-10-24 | 267.79 | 267.20 | ↓$0.59 (-0.22%) | 267.03 | 272.49 | 38.30K |
| 2024-10-23 | 276.87 | 267.00 | ↓$9.87 (-3.56%) | 259.89 | 281.99 | 51.24K |
| 2024-10-22 | 276.49 | 275.85 | ↓$0.64 (-0.23%) | 273.42 | 280.00 | 80.74K |
Create an account or log in to view more rows.
$ASR already bouncing back.
$ASR Stair stepping nicely
$ASR has just been halted from trading.
$ASR Let’s goooo
$ASR Looking for this cup to breakout.
$ASR puts r going to print tomorrow
$ASR the best advice has been no stop losses. Would have cost a fortune!!!
$ASR This is just getting warmed up.
$ASR let's gooooooo
$ASR rip and dip today bulls