Get the Stockscreener App
324.00
0.74%
-2.43
After Hours:
324.00
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 May 09, 2025, is $324.00.
- 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 210.88% to $324.00 now.
- The 52-week high stock price for ASR is $356.90, representing a 10.15% increase from the current share price, occurred on May 17, 2024.
- The 52-week low stock price for ASR is $248.88, indicating a -23.19% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $331.2 | $321.8 | $9.42 | 56,779.0 | -0.74% |
| May 08, 2025 | $338.1 | $325.3 | $12.83 | 81,118.0 | -1.71% |
| May 07, 2025 | $333.7 | $324.2 | $9.45 | 66,054.0 | +2.54% |
| May 06, 2025 | $324.2 | $319.2 | $4.94 | 64,442.0 | +0.48% |
| May 05, 2025 | $323.6 | $313.1 | $10.45 | 91,230.0 | +2.56% |
| May 02, 2025 | $326.2 | $312.4 | $13.82 | 99,131.0 | -0.63% |
| May 01, 2025 | $317.6 | $312.4 | $5.21 | 22,742.0 | -0.09% |
| Apr 30, 2025 | $318.8 | $306.1 | $12.70 | 69,838.0 | +1.30% |
| Apr 29, 2025 | $317.5 | $310.4 | $7.11 | 111,840.0 | -0.95% |
| Apr 28, 2025 | $321.2 | $313.0 | $8.21 | 58,536.0 | -1.41% |
| Apr 25, 2025 | $322.8 | $310.1 | $12.71 | 84,108.0 | +2.07% |
| Apr 24, 2025 | $317.8 | $304.8 | $13.05 | 87,726.0 | +2.97% |
| Apr 23, 2025 | $311.4 | $287.3 | $24.12 | 68,133.0 | +5.72% |
| Apr 22, 2025 | $294.2 | $286.2 | $8.03 | 69,737.0 | -0.62% |
| Apr 21, 2025 | $289.9 | $283.4 | $6.53 | 19,453.0 | +0.20% |
| Apr 17, 2025 | $293.3 | $285.0 | $8.28 | 61,942.0 | +1.57% |
| Apr 16, 2025 | $286.9 | $276.6 | $10.36 | 47,591.0 | +3.18% |
| Apr 15, 2025 | $287.0 | $275.5 | $11.47 | 66,076.0 | -2.50% |
| Apr 14, 2025 | $287.1 | $276.6 | $10.50 | 53,754.0 | +3.42% |
| Apr 11, 2025 | $276.5 | $266.4 | $10.12 | 55,711.0 | +2.99% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $338.1 | $312.4 | $25.67 | 538,275.0 | +2.36% |
| 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% |
0.57%
1.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):