Grupo Aeroportuario del Sureste SAB de CV ADR (ASR) Historical Stock Data
Historical Data
In the past 30 trading days, ASR is down -0.14% a day on average. There have been 16 days where Grupo Aeroportuario del Sureste SAB de CV ADR closed green and 14 days where ASR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 272.50 | 273.82 | ↑$1.32 (0.48%) | 268.38 | 277.01 | 77.60K |
| 2025-03-28 | 279.97 | 274.95 | ↓$5.02 (-1.79%) | 274.95 | 280.62 | 41.77K |
| 2025-03-27 | 279.35 | 280.14 | ↑$0.79 (0.28%) | 275.89 | 280.98 | 53.10K |
| 2025-03-26 | 284.98 | 281.45 | ↓$3.53 (-1.24%) | 279.91 | 287.00 | 73.30K |
| 2025-03-25 | 285.70 | 286.85 | ↑$1.15 (0.40%) | 285.70 | 289.34 | 26.17K |
| 2025-03-24 | 280.81 | 284.56 | ↑$3.75 (1.34%) | 279.74 | 285.49 | 32.59K |
| 2025-03-21 | 282.15 | 281.76 | ↓$0.39 (-0.14%) | 279.39 | 284.78 | 57.09K |
| 2025-03-20 | 284.07 | 286.98 | ↑$2.91 (1.02%) | 283.72 | 289.42 | 32.36K |
| 2025-03-19 | 282.92 | 286.87 | ↑$3.95 (1.40%) | 282.92 | 290.62 | 40.17K |
| 2025-03-18 | 295.90 | 284.93 | ↓$10.97 (-3.71%) | 280.90 | 295.90 | 70.78K |
| 2025-03-17 | 288.34 | 294.28 | ↑$5.94 (2.06%) | 287.46 | 297.52 | 57.87K |
| 2025-03-14 | 261.73 | 285.93 | ↑$24.20 (9.25%) | 261.73 | 288.01 | 93.85K |
| 2025-03-13 | 259.75 | 258.49 | ↓$1.26 (-0.49%) | 257.00 | 260.36 | 30.01K |
| 2025-03-12 | 260.29 | 259.00 | ↓$1.29 (-0.50%) | 256.03 | 260.29 | 44.81K |
| 2025-03-11 | 255.78 | 256.45 | ↑$0.67 (0.26%) | 254.22 | 258.76 | 46.29K |
| 2025-03-10 | 266.18 | 256.00 | ↓$10.18 (-3.82%) | 253.47 | 268.72 | 34.74K |
| 2025-03-07 | 269.16 | 266.44 | ↓$2.71 (-1.01%) | 260.56 | 269.16 | 32.66K |
| 2025-03-06 | 268.34 | 268.76 | ↑$0.42 (0.16%) | 266.33 | 270.13 | 28.63K |
| 2025-03-05 | 268.54 | 269.19 | ↑$0.65 (0.24%) | 265.07 | 269.76 | 50.83K |
| 2025-03-04 | 263.72 | 264.14 | ↑$0.42 (0.16%) | 255.90 | 267.25 | 33.33K |
| 2025-03-03 | 272.87 | 264.99 | ↓$7.88 (-2.89%) | 263.75 | 273.55 | 38.75K |
| 2025-02-28 | 269.55 | 270.82 | ↑$1.27 (0.47%) | 265.52 | 271.66 | 67.79K |
| 2025-02-27 | 271.83 | 264.86 | ↓$6.97 (-2.56%) | 262.39 | 273.22 | 32.03K |
| 2025-02-26 | 268.81 | 273.87 | ↑$5.06 (1.88%) | 267.90 | 276.97 | 59.77K |
| 2025-02-25 | 272.00 | 269.89 | ↓$2.11 (-0.78%) | 261.84 | 272.10 | 50.98K |
| 2025-02-24 | 271.77 | 270.40 | ↓$1.37 (-0.50%) | 267.95 | 272.84 | 26.47K |
| 2025-02-21 | 288.00 | 273.51 | ↓$14.49 (-5.03%) | 272.90 | 288.00 | 41.19K |
| 2025-02-20 | 284.79 | 287.19 | ↑$2.40 (0.84%) | 282.81 | 287.54 | 36.47K |
| 2025-02-19 | 286.19 | 283.88 | ↓$2.31 (-0.81%) | 281.30 | 286.19 | 53.17K |
| 2025-02-18 | 283.92 | 286.19 | ↑$2.27 (0.80%) | 283.22 | 287.07 | 24.15K |
Create an account or log in to view more rows.
$ASR Let it go...
$ASR weak
$ASR Bears go home!
$ASR fake wall lets break it
$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