Get the Stockscreener App
265.00
1.32%
3.46
After Hours:
265.00
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 November 18, 2024, is $265.00.
- 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 154.27% to $265.00 now.
- The 52-week high stock price for ASR is $357.90, representing a 35.06% increase from the current share price, occurred on April 29, 2024.
- The 52-week low stock price for ASR is $223.63, indicating a -15.61% decrease from the current share price, occurred on December 13, 2023.
- 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $265.0 | $259.6 | $5.35 | 62,303.0 | +1.32% |
| Nov 15, 2024 | $263.3 | $259.4 | $3.89 | 27,528.0 | -0.92% |
| Nov 14, 2024 | $264.0 | $258.4 | $5.62 | 45,191.0 | +1.77% |
| Nov 13, 2024 | $259.9 | $257.4 | $2.48 | 23,276.0 | -0.25% |
| Nov 12, 2024 | $263.0 | $259.0 | $4.01 | 28,740.0 | -1.49% |
| Nov 11, 2024 | $264.1 | $258.9 | $5.23 | 38,877.0 | +0.04% |
| Nov 08, 2024 | $267.2 | $263.2 | $4.00 | 38,703.0 | -1.45% |
| Nov 07, 2024 | $270.2 | $265.2 | $4.98 | 35,657.0 | +1.06% |
| Nov 06, 2024 | $266.5 | $248.9 | $17.64 | 54,482.0 | -0.28% |
| Nov 05, 2024 | $266.0 | $261.4 | $4.62 | 38,501.0 | +0.61% |
| Nov 04, 2024 | $265.9 | $260.5 | $5.45 | 33,440.0 | +2.05% |
| Nov 01, 2024 | $270.8 | $258.7 | $12.12 | 43,200.0 | -3.93% |
| Oct 31, 2024 | $270.5 | $265.4 | $5.02 | 65,544.0 | +0.75% |
| Oct 30, 2024 | $274.8 | $265.8 | $9.06 | 39,784.0 | -2.79% |
| Oct 29, 2024 | $277.8 | $271.7 | $6.12 | 36,168.0 | -1.29% |
| Oct 28, 2024 | $280.7 | $266.2 | $14.42 | 59,942.0 | +4.20% |
| Oct 25, 2024 | $271.2 | $266.3 | $4.88 | 22,856.0 | +0.03% |
| Oct 24, 2024 | $272.5 | $267.0 | $5.46 | 38,299.0 | +0.07% |
| Oct 23, 2024 | $282.0 | $259.9 | $22.10 | 51,041.0 | -3.21% |
| Oct 22, 2024 | $280.0 | $273.4 | $6.58 | 80,738.0 | -1.18% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $270.8 | $248.9 | $21.94 | 532,201.0 | -1.59% |
| 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% |
2.76%
2.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):