New Zealand markets open in 6 hours 27 minutes

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
295.64-3.80 (-1.27%)
At close: 04:00PM EDT
295.64 0.00 (0.00%)
After hours: 05:30PM EDT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024301.94301.94294.60295.64295.6428,600
03 Jul 2024298.23304.39296.30299.44299.4457,900
02 Jul 2024300.55304.49291.41295.85295.8571,800
01 Jul 2024300.11304.55298.00301.20301.2096,200
28 Jun 2024299.14301.29294.81299.52299.5272,500
27 Jun 2024296.89298.09290.67296.57296.57171,600
26 Jun 2024307.99307.99297.79298.32298.3225,300
25 Jun 2024311.35311.35301.94306.70306.7041,900
25 Jun 20245.597 Dividend
24 Jun 2024315.90321.66315.90319.52313.9230,200
21 Jun 2024314.00317.73308.07315.18309.6654,300
20 Jun 2024310.17313.59307.40312.30306.8341,100
18 Jun 2024310.52314.80309.58312.40306.9325,600
17 Jun 2024305.41306.19302.63305.07299.7322,000
14 Jun 2024301.88306.88299.86305.75300.3953,900
13 Jun 2024304.31308.00299.51304.95299.6149,300
12 Jun 2024307.56310.43298.61302.50297.2047,000
11 Jun 2024309.19314.94305.26306.61301.2424,100
10 Jun 2024307.22311.33306.57311.25305.8023,200
07 Jun 2024322.58323.78306.80307.63302.2472,900
06 Jun 2024323.78335.69322.40324.93319.2439,400
05 Jun 2024313.46327.99310.78326.50320.7866,700
04 Jun 2024301.39315.67301.39309.60304.1876,600
03 Jun 2024319.88325.53297.95301.71296.4263,500
31 May 2024333.42338.52332.74335.59329.7132,600
30 May 2024331.83338.16328.06335.71329.8327,600
29 May 2024320.03331.87320.03330.95325.1533,500
28 May 2024334.45336.74320.81324.00318.3263,600
24 May 2024337.18344.52337.04337.04331.1424,200
24 May 20246.47 Dividend
23 May 2024352.20352.29344.28346.77334.3424,900
22 May 2024346.09351.90343.24349.47336.9423,000
21 May 2024352.49352.49345.63345.94333.5433,500
20 May 2024356.75356.77353.78354.88342.1610,000
17 May 2024353.43356.90353.32353.33340.6615,500
16 May 2024348.50355.52347.86354.34341.6423,600
15 May 2024351.44356.66347.59347.59335.1329,200
14 May 2024352.90354.54349.19351.44338.8417,600
13 May 2024351.91352.70347.47351.07338.4875,600
10 May 2024348.00356.00345.35348.58336.0826,200
09 May 2024342.16347.82339.72347.15334.7119,700
08 May 2024334.64344.84334.35343.50331.1931,900
07 May 2024344.02344.86332.75336.60324.5335,400
06 May 2024343.76347.65342.62344.26331.9219,000
03 May 2024339.60340.64337.37340.64328.4325,600
02 May 2024348.29350.09335.15336.80324.7345,400
01 May 2024345.32346.28337.32344.84332.4849,900
30 Apr 2024356.86357.45343.11344.50332.1543,000
29 Apr 2024357.80357.90353.16356.86344.0750,200
26 Apr 2024343.41356.58342.82354.35341.6535,600
25 Apr 2024332.77347.81332.15347.71335.2555,800
24 Apr 2024335.67343.42329.34340.19327.9961,600
23 Apr 2024322.30342.16319.88338.38326.2556,500
22 Apr 2024310.85315.61307.63315.26303.9634,300
19 Apr 2024306.34308.33302.35308.21297.1642,900
18 Apr 2024304.57308.26303.65307.14296.1327,800
17 Apr 2024309.71311.89303.26303.74292.8528,900
16 Apr 2024311.89311.89306.62308.36297.3120,700
15 Apr 2024315.46317.57311.53312.68301.4731,100
12 Apr 2024319.37328.58315.85317.01305.6548,600
11 Apr 2024322.66324.35318.70322.69311.1226,500
10 Apr 2024327.76327.76320.70323.18311.5938,800
09 Apr 2024331.99331.99326.19326.77315.0633,200
08 Apr 2024331.24334.13328.17330.40318.5682,800
05 Apr 2024328.10331.87324.84331.34319.4636,600
04 Apr 2024321.13332.32321.13329.84318.0250,100
03 Apr 2024319.77325.80319.77323.30311.7127,600
02 Apr 2024319.60323.28316.64322.38310.8217,500
01 Apr 2024321.85321.85312.84317.86306.4737,800
28 Mar 2024317.00319.84316.36318.68307.2639,100
27 Mar 2024317.14320.71315.05317.00305.6431,200
26 Mar 2024311.06317.89310.37315.01303.7224,800
25 Mar 2024310.90315.63309.40309.82298.7121,900
22 Mar 2024304.20310.80304.20309.85298.7431,100
21 Mar 2024308.45308.70302.45304.54293.6222,900
20 Mar 2024298.74306.68298.74306.00295.0336,000
19 Mar 2024302.47305.23300.80300.85290.0731,700
18 Mar 2024307.29307.29302.04302.89292.0323,300
15 Mar 2024307.14309.82304.24305.27294.3336,800
14 Mar 2024305.68310.62303.51308.26297.2134,000
13 Mar 2024295.18306.82295.18303.35292.4857,300
12 Mar 2024294.86297.74293.62296.89286.2533,400
11 Mar 2024295.34295.34291.16294.11283.5733,600
08 Mar 2024292.91297.30292.75294.11283.5742,200
07 Mar 2024292.93296.22289.80290.79280.3764,000
06 Mar 2024290.04296.85290.04294.03283.4968,000
05 Mar 2024286.69290.73285.44290.01279.6137,900
04 Mar 2024286.14289.61285.06287.13276.8447,100
01 Mar 2024294.19294.91286.69288.68278.3344,100
29 Feb 2024280.36294.48280.36294.37283.8272,600
28 Feb 2024286.11288.85277.55280.72270.6689,700
27 Feb 2024293.67296.66285.32288.59278.2464,800
26 Feb 2024297.20298.84294.91298.71288.0048,300
23 Feb 2024301.43301.43294.64297.04286.3946,400
22 Feb 2024298.80301.05294.33300.50289.7346,800
21 Feb 2024301.72301.72295.06296.47285.8439,100
20 Feb 2024300.57301.04292.31300.28289.5253,100
16 Feb 2024302.10304.47299.36303.82292.9349,200
15 Feb 2024296.69302.18295.86300.46289.6940,800
14 Feb 2024296.00298.43294.48297.94287.2646,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...