Grupo Aeroportuario del Sureste, S. A. B. de C. V. - ASR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	324.22	329.5	329.5	329.8	322.26	105,120
August 20, 2025	329.37	321.07	321.07	330	320.76	122,800
August 19, 2025	324.9	327.39	327.39	329.28	323.88	113,816
August 18, 2025	326.96	326.99	326.99	329.58	321.52	74,614
August 15, 2025	319	327.3	327.3	327.7	319	47,700
August 14, 2025	319.54	319.34	319.34	323.45	317	97,700
August 13, 2025	325.98	322.03	322.03	328.9	321.9	92,900
August 12, 2025	313.56	325.13	325.13	330.72	313.03	88,721
August 11, 2025	311.33	312.83	312.83	314.08	310.76	62,900
August 08, 2025	313	310.98	310.98	314.65	310.6	53,527
August 07, 2025	316.44	311.62	311.62	316.44	310.96	52,643
August 06, 2025	308.12	315.27	315.27	316.41	307.04	115,215
August 05, 2025	302.74	308.11	308.11	308.11	302.73	88,830
August 04, 2025	307.56	302.74	302.74	307.56	300.51	25,322
August 01, 2025	301.32	304.03	304.03	305.56	299.35	29,002
July 31, 2025	305.09	303.31	303.31	305.42	300.83	42,100
July 30, 2025	304.4	301.06	301.06	306.23	299.31	37,000
July 29, 2025	301.39	304.42	304.42	304.8	298.19	40,149
July 28, 2025	301.77	301.36	301.36	303.75	298.78	25,711
July 25, 2025	307.02	303.55	303.55	307.02	300.39	54,408
July 24, 2025	306.02	305.04	305.04	310	305.04	43,100
July 23, 2025	298.2	305.99	305.99	311.57	294.64	80,100
July 22, 2025	310.87	301.51	301.51	310.87	298.33	94,600
July 21, 2025	314.46	308.49	308.49	314.46	306.8	112,848
July 18, 2025	317.15	312	312	317.15	308.3	34,544
July 17, 2025	312.13	314.82	314.82	316.27	311.01	91,700
July 16, 2025	304.27	312.33	312.33	312.56	303.84	71,942
July 15, 2025	307.83	305.24	305.24	309.14	302.22	125,200
July 14, 2025	308	304.66	304.66	309	303.68	102,700
July 11, 2025	312.01	308.31	308.31	312.01	303.93	121,437
July 10, 2025	303.1	313.71	313.71	314	302.61	106,010
July 09, 2025	307	303.54	303.54	309.85	300.44	135,289
July 08, 2025	314.46	305.79	305.79	316.81	303.99	88,419
July 07, 2025	319.36	316.09	316.09	325	315.75	102,624
July 03, 2025	322.65	318.6	318.6	326	316.97	80,400
July 02, 2025	318.65	321.34	321.34	321.34	317.64	82,801
July 01, 2025	319.95	319.09	319.09	320.88	316.08	102,700
June 30, 2025	312.49	318.87	318.87	319.43	311	70,228
June 27, 2025	313.76	312.5	312.5	316.46	311.71	118,446
June 26, 2025	312.83	313.27	313.27	314.13	308.11	158,313
June 25, 2025	308	309.95	309.95	312.48	303	138,200
June 24, 2025	304.69	306.59	306.59	307.24	301.01	133,803
June 23, 2025	302.99	301.83	301.83	303.57	298.76	168,200
June 20, 2025	307	300.91	300.91	307	300	89,742
June 18, 2025	309.77	306.7	306.7	310.66	304.26	155,400
June 17, 2025	312	310.05	310.05	312.7	307.5	57,600
June 16, 2025	316.91	313.07	313.07	316.91	312.23	54,646
June 13, 2025	315.03	314.03	314.03	317.65	312.2	47,800
June 12, 2025	321.22	318.53	318.53	321.22	315.4	259,145
June 11, 2025	322.9	321.49	321.49	326.79	319.85	41,224
June 10, 2025	319.6	321.33	321.33	323.37	318.81	107,232
June 09, 2025	326.14	318.9	318.9	326.14	318.09	38,146
June 06, 2025	324.76	323.9	323.9	324.76	315.13	59,045
June 05, 2025	324.3	325.53	325.53	326.23	321.14	92,800
June 04, 2025	323.01	322.37	322.37	328.44	320.81	85,800
June 03, 2025	326.03	325.59	325.59	326.07	322.18	282,243
June 02, 2025	322.12	326.03	326.03	327.75	318.06	80,300
May 30, 2025	316.5	322.02	322.02	322.43	312.17	103,900
May 29, 2025	324	318	318	324	317.66	68,716
May 28, 2025	325.07	320.05	320.05	325.07	317.34	56,300

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