Canada markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
344.84+0.34 (+0.10%)
At close: 04:00PM EDT
340.00 -4.84 (-1.40%)
After hours: 06:07PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024345.32346.27337.32344.84344.8449,792
Apr 30, 2024356.86357.45343.11344.50344.5043,000
Apr 29, 2024357.80357.90353.16356.86356.8650,200
Apr 26, 2024343.41356.58342.82354.35354.3535,600
Apr 25, 2024332.77347.81332.15347.71347.7155,800
Apr 24, 2024335.67343.42329.34340.19340.1961,600
Apr 23, 2024322.30342.16319.88338.38338.3856,500
Apr 22, 2024310.85315.61307.63315.26315.2634,300
Apr 19, 2024306.34308.33302.35308.21308.2142,900
Apr 18, 2024304.57308.26303.65307.14307.1427,800
Apr 17, 2024309.71311.89303.26303.74303.7428,900
Apr 16, 2024311.89311.89306.62308.36308.3620,700
Apr 15, 2024315.46317.57311.53312.68312.6831,100
Apr 12, 2024319.37328.58315.85317.01317.0148,600
Apr 11, 2024322.66324.35318.70322.69322.6926,500
Apr 10, 2024327.76327.76320.70323.18323.1838,800
Apr 09, 2024331.99331.99326.19326.77326.7733,200
Apr 08, 2024331.24334.13328.17330.40330.4082,800
Apr 05, 2024328.10331.87324.84331.34331.3436,600
Apr 04, 2024321.13332.32321.13329.84329.8450,100
Apr 03, 2024319.77325.80319.77323.30323.3027,600
Apr 02, 2024319.60323.28316.64322.38322.3817,500
Apr 01, 2024321.85321.85312.84317.86317.8637,800
Mar 28, 2024317.00319.84316.36318.68318.6839,100
Mar 27, 2024317.14320.71315.05317.00317.0031,200
Mar 26, 2024311.06317.89310.37315.01315.0124,800
Mar 25, 2024310.90315.63309.40309.82309.8221,900
Mar 22, 2024304.20310.80304.20309.85309.8531,100
Mar 21, 2024308.45308.70302.45304.54304.5422,900
Mar 20, 2024298.74306.68298.74306.00306.0036,000
Mar 19, 2024302.47305.23300.80300.85300.8531,700
Mar 18, 2024307.29307.29302.04302.89302.8923,300
Mar 15, 2024307.14309.82304.24305.27305.2736,800
Mar 14, 2024305.68310.62303.51308.26308.2634,000
Mar 13, 2024295.18306.82295.18303.35303.3557,300
Mar 12, 2024294.86297.74293.62296.89296.8933,400
Mar 11, 2024295.34295.34291.16294.11294.1133,600
Mar 08, 2024292.91297.30292.75294.11294.1142,200
Mar 07, 2024292.93296.22289.80290.79290.7964,000
Mar 06, 2024290.04296.85290.04294.03294.0368,000
Mar 05, 2024286.69290.73285.44290.01290.0137,900
Mar 04, 2024286.14289.61285.06287.13287.1347,100
Mar 01, 2024294.19294.91286.69288.68288.6844,100
Feb 29, 2024280.36294.48280.36294.37294.3772,600
Feb 28, 2024286.11288.85277.55280.72280.7289,700
Feb 27, 2024293.67296.66285.32288.59288.5964,800
Feb 26, 2024297.20298.84294.91298.71298.7148,300
Feb 23, 2024301.43301.43294.64297.04297.0446,400
Feb 22, 2024298.80301.05294.33300.50300.5046,800
Feb 21, 2024301.72301.72295.06296.47296.4739,100
Feb 20, 2024300.57301.04292.31300.28300.2853,100
Feb 16, 2024302.10304.47299.36303.82303.8249,200
Feb 15, 2024296.69302.18295.86300.46300.4640,800
Feb 14, 2024296.00298.43294.48297.94297.9446,500
Feb 13, 2024297.90298.00292.36294.95294.9552,300
Feb 12, 2024305.55307.90297.40299.25299.2570,100
Feb 09, 2024312.27312.70305.58306.91306.9154,600
Feb 08, 2024313.69315.39310.33313.00313.00124,200
Feb 07, 2024313.24317.94312.00316.34316.3448,700
Feb 06, 2024305.62314.32303.93312.88312.8859,800
Feb 05, 2024303.28305.47298.04304.32304.3236,700
Feb 02, 2024296.63303.90294.40303.28303.2861,200
Feb 01, 2024295.22298.54292.12298.15298.15105,500
Jan 31, 2024290.12296.36290.12292.34292.3475,000
Jan 30, 2024298.43298.43289.75293.21293.2177,300
Jan 29, 2024300.06300.06288.74294.23294.2375,400
Jan 26, 2024291.00296.74284.00292.16292.1671,600
Jan 25, 2024274.47292.85273.53284.51284.51114,300
Jan 24, 2024276.16279.53274.34275.33275.3391,400
Jan 23, 2024269.12274.83269.12273.41273.4174,000
Jan 22, 2024279.83280.98270.66270.91270.9151,500
Jan 19, 2024272.15279.97267.65279.16279.1649,600
Jan 18, 2024274.81274.81268.09273.03273.0330,000
Jan 17, 2024266.71273.57261.68273.09273.0961,700
Jan 16, 2024278.23278.23266.87270.07270.0748,500
Jan 12, 2024282.73284.71279.79280.58280.5830,100
Jan 11, 2024281.63284.90281.37283.65283.6534,300
Jan 10, 2024279.33284.26279.33282.41282.4133,400
Jan 09, 2024286.01287.00279.79280.83280.8334,400
Jan 08, 2024285.85289.35285.85286.23286.2357,200
Jan 05, 2024282.29288.85280.00286.41286.4142,000
Jan 04, 2024281.62283.04278.20280.33280.3332,900
Jan 03, 2024287.25289.57281.07281.55281.5556,100
Jan 02, 2024291.40291.40282.05285.87285.8728,700
Dec 29, 2023292.58295.07290.29294.27294.2727,300
Dec 28, 2023293.77298.64291.98292.05292.0524,300
Dec 27, 2023297.78299.70295.33295.33295.3327,400
Dec 26, 2023300.17301.00299.07299.77299.777,300
Dec 22, 2023301.16301.17297.24297.25297.2529,300
Dec 21, 2023296.26298.96294.39298.58298.5822,700
Dec 20, 2023296.04298.61293.23293.23293.23102,000
Dec 19, 2023299.20299.20291.61298.52298.5260,400
Dec 18, 2023293.17297.23284.73297.13297.1377,500
Dec 15, 2023288.48297.19278.68294.88294.88153,700
Dec 14, 2023239.28290.79239.28289.56289.56204,100
Dec 13, 2023229.16230.87223.63229.70229.7074,300
Dec 12, 2023232.64233.00228.15231.23231.2327,100
Dec 11, 2023229.93231.80227.13231.10231.1042,300
Dec 08, 2023235.15238.24231.01231.90231.9070,900
Dec 07, 2023242.57242.57234.64235.52235.5240,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...