Get the Stockscreener App
278.91
4.51%
12.04
Pre-market:
280.00
1.09
+0.39%
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 February 06, 2025, is $278.91.
- 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 167.62% to $278.91 now.
- The 52-week high stock price for ASR is $357.90, representing a 28.32% increase from the current share price, occurred on April 29, 2024.
- The 52-week low stock price for ASR is $248.88, indicating a -10.77% 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $281.4 | $266.9 | $14.55 | 110,468.0 | +4.51% |
| Feb 05, 2025 | $275.5 | $265.5 | $10.03 | 49,215.0 | -2.09% |
| Feb 04, 2025 | $280.1 | $268.7 | $11.36 | 58,473.0 | +0.03% |
| Feb 03, 2025 | $276.2 | $263.6 | $12.62 | 62,478.0 | -0.73% |
| Jan 31, 2025 | $283.9 | $271.7 | $12.22 | 31,876.0 | -3.97% |
| Jan 30, 2025 | $288.1 | $275.0 | $13.05 | 41,418.0 | +2.63% |
| Jan 29, 2025 | $279.8 | $271.9 | $7.84 | 33,151.0 | -0.87% |
| Jan 28, 2025 | $281.5 | $270.4 | $11.14 | 86,515.0 | +2.50% |
| Jan 27, 2025 | $275.7 | $270.9 | $4.81 | 29,359.0 | -1.01% |
| Jan 24, 2025 | $278.4 | $273.3 | $5.06 | 65,378.0 | +0.25% |
| Jan 23, 2025 | $278.4 | $271.7 | $6.71 | 38,948.0 | +1.09% |
| Jan 22, 2025 | $275.3 | $269.0 | $6.30 | 57,145.0 | +0.76% |
| Jan 21, 2025 | $274.5 | $267.9 | $6.54 | 20,181.0 | -0.59% |
| Jan 17, 2025 | $276.4 | $268.4 | $8.02 | 44,274.0 | +1.89% |
| Jan 16, 2025 | $271.9 | $266.2 | $5.75 | 43,716.0 | -0.95% |
| Jan 15, 2025 | $270.2 | $264.0 | $6.23 | 55,478.0 | +1.95% |
| Jan 14, 2025 | $266.0 | $259.6 | $6.36 | 56,432.0 | +2.13% |
| Jan 13, 2025 | $261.1 | $255.9 | $5.23 | 51,499.0 | +0.41% |
| Jan 10, 2025 | $260.0 | $256.1 | $3.95 | 46,632.0 | -0.84% |
| Jan 08, 2025 | $267.0 | $260.5 | $6.51 | 54,336.0 | -2.55% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $281.4 | $263.6 | $17.84 | 391,102.0 | +1.62% |
| 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% |
3.15%
2.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):