Get the Stockscreener App
304.03
0.24%
0.72
After Hours:
304.01
-0.02
-0.01%
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 August 01, 2025, is $304.03.
- Grupo Aeroportuario Del Sureste S A Adr all-time high stock price is $360.00, occurred on May 27, 2025.
- 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 191.72% to $304.03 now.
- The 52-week high stock price for ASR is $360.00, representing a 18.41% increase from the current share price, occurred on May 27, 2025.
- The 52-week low stock price for ASR is $248.88, indicating a -18.14% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $305.6 | $299.4 | $6.21 | 29,002.0 | +0.24% |
| Jul 31, 2025 | $305.4 | $300.8 | $4.60 | 42,044.0 | +0.75% |
| Jul 30, 2025 | $306.2 | $299.3 | $6.93 | 36,951.0 | -1.10% |
| Jul 29, 2025 | $304.8 | $298.2 | $6.61 | 40,130.0 | +1.02% |
| Jul 28, 2025 | $303.8 | $298.8 | $4.98 | 25,711.0 | -0.72% |
| Jul 25, 2025 | $307.0 | $300.4 | $6.63 | 54,408.0 | -0.49% |
| Jul 24, 2025 | $310.0 | $305.0 | $4.96 | 43,064.0 | -0.31% |
| Jul 23, 2025 | $311.6 | $306.0 | $5.57 | 32,886.0 | +1.49% |
| Jul 22, 2025 | $310.9 | $298.3 | $12.54 | 94,470.0 | -2.26% |
| Jul 21, 2025 | $314.5 | $306.8 | $7.66 | 112,848.0 | -1.12% |
| Jul 18, 2025 | $317.1 | $308.3 | $8.85 | 34,544.0 | -0.90% |
| Jul 17, 2025 | $316.3 | $311.0 | $5.26 | 91,673.0 | +0.80% |
| Jul 16, 2025 | $312.6 | $303.8 | $8.72 | 71,842.0 | +2.32% |
| Jul 15, 2025 | $309.1 | $302.2 | $6.92 | 125,179.0 | +0.19% |
| Jul 14, 2025 | $309.0 | $303.7 | $5.32 | 102,656.0 | -1.18% |
| Jul 11, 2025 | $312.0 | $303.9 | $8.08 | 121,437.0 | -1.72% |
| Jul 10, 2025 | $314.0 | $302.6 | $11.39 | 105,980.0 | +3.35% |
| Jul 09, 2025 | $309.9 | $300.4 | $9.41 | 135,265.0 | -0.74% |
| Jul 08, 2025 | $316.8 | $304.0 | $12.82 | 88,409.0 | -3.26% |
| Jul 07, 2025 | $325.0 | $315.8 | $9.25 | 102,613.0 | -0.79% |
| Jul 03, 2025 | $326.0 | $317.0 | $9.03 | 80,386.0 | -0.85% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $305.6 | $299.4 | $6.21 | 29,002.0 | +0.00% |
| Jul, 2025 | $326.0 | $298.2 | $27.81 | 1,756,982.0 | -4.65% |
| Jun, 2025 | $328.4 | $298.8 | $29.68 | 2,219,390.0 | -0.98% |
| May, 2025 | $360.0 | $312.2 | $47.83 | 1,246,835.0 | +1.73% |
| Apr, 2025 | $322.8 | $249.2 | $73.60 | 1,426,153.0 | +15.60% |
| Mar, 2025 | $297.5 | $253.5 | $44.05 | 956,544.0 | +1.11% |
| 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% |
0.54%
3.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):