Get the Stockscreener App
346.46
0.01%
-0.02
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 September 12, 2025, is $346.46.
- 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 232.43% to $346.46 now.
- The 52-week high stock price for ASR is $360.00, representing a 3.91% increase from the current share price, occurred on May 27, 2025.
- The 52-week low stock price for ASR is $248.88, indicating a -28.16% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $353.6 | $344.8 | $8.85 | 151,231.0 | -0.01% |
| Sep 11, 2025 | $349.3 | $337.2 | $12.10 | 83,651.0 | +2.83% |
| Sep 10, 2025 | $345.2 | $335.0 | $10.22 | 90,177.0 | -1.18% |
| Sep 09, 2025 | $344.1 | $336.3 | $7.80 | 108,694.0 | +0.70% |
| Sep 08, 2025 | $342.8 | $336.2 | $6.55 | 71,673.0 | -0.13% |
| Sep 05, 2025 | $344.0 | $333.8 | $10.24 | 142,735.0 | +1.05% |
| Sep 04, 2025 | $336.2 | $328.2 | $7.97 | 79,795.0 | +1.16% |
| Sep 03, 2025 | $333.9 | $329.4 | $4.51 | 77,135.0 | -0.17% |
| Sep 02, 2025 | $332.2 | $323.6 | $8.60 | 72,519.0 | +2.00% |
| Aug 29, 2025 | $329.9 | $325.5 | $4.46 | 93,700.0 | -0.29% |
| Aug 28, 2025 | $331.9 | $325.3 | $6.67 | 80,283.0 | -0.65% |
| Aug 27, 2025 | $328.8 | $320.6 | $8.25 | 85,639.0 | +0.71% |
| Aug 26, 2025 | $326.6 | $320.1 | $6.50 | 70,590.0 | +1.08% |
| Aug 25, 2025 | $329.1 | $322.1 | $7.00 | 103,561.0 | -1.98% |
| Aug 22, 2025 | $332.5 | $324.4 | $8.06 | 92,049.0 | +0.00% |
| Aug 21, 2025 | $329.8 | $322.3 | $7.55 | 105,120.0 | +2.63% |
| Aug 20, 2025 | $330.0 | $320.8 | $9.25 | 122,780.0 | -1.93% |
| Aug 19, 2025 | $329.3 | $323.9 | $5.40 | 113,796.0 | +0.12% |
| Aug 18, 2025 | $329.6 | $321.5 | $8.06 | 74,616.0 | -0.09% |
| Aug 15, 2025 | $327.7 | $319.0 | $8.70 | 47,660.0 | +2.49% |
| Aug 14, 2025 | $323.4 | $317.0 | $6.45 | 97,652.0 | -0.84% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $353.6 | $323.6 | $30.00 | 1,028,841.0 | +6.37% |
| Aug, 2025 | $332.5 | $299.4 | $33.11 | 1,696,450.0 | +7.39% |
| Jul, 2025 | $326.0 | $298.2 | $27.81 | 1,727,980.0 | -4.88% |
| 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% |
0.89%
2.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):