Get the Stockscreener App
283.55
9.77%
25.06
Grupo Aeroportuario Del Sureste S A Adr Stock (ASR) Price History
The historical daily chart and data for Grupo Aeroportuario Del Sureste S A Adr stock (ASR), show that the latest closing stock price as of March 14, 2025, is $283.55.
- Grupo Aeroportuario Del Sureste S A Adr all-time high stock price is $357.90, occurred on April 29, 2024.
- The lowest Grupo Aeroportuario Del Sureste S A Adr stock price recorded was $104.22 on September 23, 2020. Since then, Grupo Aeroportuario Del Sureste S A Adr's stock price has risen over 172.07% to $283.55 now.
- The 52-week high stock price for ASR is $357.90, representing a 26.22% increase from the current share price, occurred on April 29, 2024.
- The 52-week low stock price for ASR is $248.88, indicating a -12.23% decrease from the current share price, occurred on November 06, 2024.
- The closing price of Grupo Aeroportuario Del Sureste S A Adr (ASR) stock in the beginning of 2024 was $205.78. The stock closed the year at $232.99, a gain of over 13.22% for the year.
The table below shows more information about ASR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 14, 2025 | $284.1 | $261.7 | $22.34 | 22,832.0 | +9.90% |
| Mar 13, 2025 | $260.4 | $257.0 | $3.36 | 29,912.0 | -0.20% |
| Mar 12, 2025 | $260.3 | $256.0 | $4.26 | 44,812.0 | +0.99% |
| Mar 11, 2025 | $258.8 | $254.2 | $4.54 | 46,286.0 | +0.18% |
| Mar 10, 2025 | $268.7 | $253.5 | $15.26 | 34,637.0 | -3.92% |
| Mar 07, 2025 | $269.2 | $260.6 | $8.60 | 31,450.0 | -0.86% |
| Mar 06, 2025 | $270.1 | $266.3 | $3.80 | 28,326.0 | -0.16% |
| Mar 05, 2025 | $269.8 | $265.1 | $4.68 | 50,730.0 | +1.91% |
| Mar 04, 2025 | $265.6 | $263.8 | $1.84 | 8,717.0 | -0.32% |
| Mar 03, 2025 | $273.5 | $263.8 | $9.80 | 38,749.0 | -2.15% |
| Feb 28, 2025 | $271.7 | $265.5 | $6.14 | 63,404.0 | +2.25% |
| Feb 27, 2025 | $273.2 | $262.4 | $10.83 | 32,028.0 | -3.29% |
| Feb 26, 2025 | $277.0 | $267.9 | $9.07 | 59,673.0 | +1.47% |
| Feb 25, 2025 | $272.1 | $261.8 | $10.26 | 50,523.0 | -0.19% |
| Feb 24, 2025 | $272.8 | $267.9 | $4.89 | 26,287.0 | -1.14% |
| Feb 21, 2025 | $288.0 | $272.9 | $15.10 | 41,032.0 | -4.76% |
| Feb 20, 2025 | $287.5 | $282.8 | $4.73 | 36,471.0 | +1.17% |
| Feb 19, 2025 | $286.2 | $281.3 | $4.89 | 51,368.0 | -0.81% |
| Feb 18, 2025 | $287.1 | $283.2 | $3.85 | 24,053.0 | +1.09% |
| Feb 14, 2025 | $291.9 | $281.2 | $10.69 | 54,390.0 | -1.93% |
| Feb 13, 2025 | $288.7 | $285.6 | $3.10 | 45,623.0 | +0.56% |
| Feb 12, 2025 | $288.9 | $277.3 | $11.61 | 71,228.0 | +2.16% |
Grupo Aeroportuario Del Sureste S A Adr Stock (ASR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Grupo Aeroportuario Del Sureste S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Grupo Aeroportuario Del Sureste S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Grupo Aeroportuario Del Sureste S A Adr Stock (ASR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $284.1 | $253.5 | $30.60 | 336,451.0 | +4.89% |
| Feb, 2025 | $291.9 | $261.8 | $30.03 | 981,090.0 | -1.33% |
| Jan, 2025 | $288.1 | $251.6 | $36.49 | 1,012,056.0 | +6.54% |
Grupo Aeroportuario Del Sureste S A Adr Stock (ASR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $278.8 | $253.5 | $25.27 | 953,221.0 | -0.27% |
| Nov, 2024 | $274.3 | $248.9 | $25.45 | 800,093.0 | -3.39% |
| Oct, 2024 | $284.3 | $259.9 | $24.41 | 972,539.0 | -4.77% |
| Sep, 2024 | $298.0 | $257.1 | $40.94 | 740,052.0 | +4.96% |
| Aug, 2024 | $306.5 | $264.6 | $41.89 | 803,920.0 | -10.35% |
| Jul, 2024 | $318.0 | $291.4 | $26.62 | 746,117.0 | +0.32% |
| Jun, 2024 | $335.7 | $290.7 | $45.02 | 994,835.0 | -10.75% |
| May, 2024 | $356.9 | $320.0 | $36.87 | 677,055.0 | -2.59% |
| Apr, 2024 | $357.9 | $302.4 | $55.55 | 873,655.0 | +8.10% |
| Mar, 2024 | $320.7 | $285.1 | $35.64 | 760,471.0 | +8.26% |
| Feb, 2024 | $317.9 | $277.6 | $40.39 | 1,209,774.0 | +0.69% |
| Jan, 2024 | $300.1 | $261.7 | $38.38 | 1,168,685.0 | -0.66% |
Grupo Aeroportuario Del Sureste S A Adr Stock (ASR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $301.2 | $223.6 | $77.54 | 1,203,597.0 | +24.98% |
| Nov, 2023 | $239.4 | $213.5 | $25.92 | 844,239.0 | +8.90% |
| Oct, 2023 | $246.0 | $165.0 | $81.04 | 2,100,296.0 | -12.01% |
| Sep, 2023 | $274.8 | $242.4 | $32.31 | 1,455,922.0 | -9.76% |
| Aug, 2023 | $291.6 | $264.8 | $26.82 | 1,158,665.0 | -3.78% |
| Jul, 2023 | $296.4 | $257.3 | $39.18 | 689,616.0 | +1.91% |
| Jun, 2023 | $300.9 | $275.1 | $25.83 | 707,875.0 | -0.95% |
| May, 2023 | $297.1 | $272.2 | $24.95 | 1,074,874.0 | -2.09% |
| Apr, 2023 | $314.5 | $273.2 | $41.23 | 1,762,254.0 | -6.57% |
| Mar, 2023 | $313.8 | $280.2 | $33.54 | 1,269,710.0 | +7.09% |
| Feb, 2023 | $286.7 | $261.4 | $25.31 | 1,162,748.0 | +5.21% |
| Jan, 2023 | $294.1 | $235.8 | $58.22 | 1,277,807.0 | +16.74% |
5.47%
2.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):