Get the Stockscreener App
262.63
0.30%
-0.78
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 December 20, 2024, is $262.63.
- 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 152.00% to $262.63 now.
- The 52-week high stock price for ASR is $357.90, representing a 36.28% increase from the current share price, occurred on April 29, 2024.
- The 52-week low stock price for ASR is $248.88, indicating a -5.24% 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 2023 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $267.1 | $261.9 | $5.18 | 68,324.0 | -0.30% |
| Dec 19, 2024 | $272.7 | $260.6 | $12.06 | 42,705.0 | -2.27% |
| Dec 18, 2024 | $276.5 | $266.8 | $9.74 | 98,355.0 | -1.49% |
| Dec 17, 2024 | $278.8 | $273.6 | $5.14 | 70,027.0 | -1.19% |
| Dec 16, 2024 | $278.2 | $268.7 | $9.55 | 111,077.0 | +1.59% |
| Dec 13, 2024 | $272.6 | $258.7 | $13.92 | 66,312.0 | +5.23% |
| Dec 12, 2024 | $265.2 | $258.0 | $7.15 | 39,967.0 | -2.58% |
| Dec 11, 2024 | $266.3 | $261.4 | $4.94 | 41,688.0 | -0.03% |
| Dec 10, 2024 | $266.6 | $261.7 | $4.90 | 30,848.0 | +0.75% |
| Dec 09, 2024 | $270.9 | $264.0 | $6.92 | 28,021.0 | -0.23% |
| Dec 06, 2024 | $268.8 | $264.6 | $4.17 | 29,852.0 | -1.07% |
| Dec 05, 2024 | $269.6 | $259.8 | $9.76 | 43,591.0 | +2.56% |
| Dec 04, 2024 | $263.5 | $257.4 | $6.11 | 62,196.0 | +0.60% |
| Dec 03, 2024 | $259.2 | $254.2 | $4.99 | 41,339.0 | +1.47% |
| Dec 02, 2024 | $261.3 | $253.5 | $7.77 | 45,546.0 | -1.79% |
| Nov 29, 2024 | $264.1 | $258.0 | $6.14 | 36,355.0 | -0.69% |
| Nov 27, 2024 | $262.4 | $258.0 | $4.37 | 30,050.0 | +0.95% |
| Nov 26, 2024 | $263.1 | $255.2 | $7.86 | 67,394.0 | -2.01% |
| Nov 25, 2024 | $269.6 | $264.4 | $5.25 | 41,668.0 | -0.04% |
| Nov 22, 2024 | $267.9 | $262.3 | $5.63 | 49,673.0 | -0.45% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $278.8 | $253.5 | $25.27 | 888,172.0 | +0.96% |
| 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% |
Grupo Aeroportuario Del Sureste S A Adr Stock (ASR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $254.1 | $231.6 | $22.51 | 1,407,697.0 | -5.78% |
| Nov, 2022 | $251.0 | $222.4 | $28.57 | 1,299,120.0 | +5.94% |
| Oct, 2022 | $234.6 | $197.2 | $37.47 | 1,061,747.0 | +18.99% |
| Sep, 2022 | $225.2 | $191.4 | $33.82 | 1,021,834.0 | -7.24% |
| Aug, 2022 | $225.3 | $187.0 | $38.32 | 1,509,586.0 | +12.60% |
| Jul, 2022 | $197.8 | $179.0 | $18.82 | 1,087,225.0 | -4.37% |
| Jun, 2022 | $222.3 | $196.1 | $26.27 | 1,414,595.0 | -9.62% |
| May, 2022 | $225.0 | $198.5 | $26.50 | 1,645,633.0 | -0.43% |
| Apr, 2022 | $230.8 | $201.2 | $29.58 | 1,202,701.0 | -1.53% |
| Mar, 2022 | $224.1 | $180.4 | $43.73 | 825,527.0 | +2.62% |
| Feb, 2022 | $228.2 | $200.4 | $27.79 | 640,312.0 | +6.29% |
| Jan, 2022 | $216.2 | $189.1 | $27.10 | 611,406.0 | -1.46% |
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):