Grupo Aeroportuario del Sureste SAB de CV ADR (ASR) Historical Stock Data
335.20 ↓1.40 (-0.42%)
As of May 8, 2024, 9:43am EST.
Historical Data
In the past 30 trading days, ASR is up 0.21% a day on average. There have been 16 days where Grupo Aeroportuario del Sureste SAB de CV ADR closed green and 14 days where ASR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 344.02 | 336.60 | ↓$7.42 (-2.16%) | 332.75 | 344.86 | 35.43K |
| 2024-05-06 | 343.76 | 344.26 | ↑$0.50 (0.15%) | 342.62 | 347.65 | 19.04K |
| 2024-05-03 | 339.60 | 340.64 | ↑$1.04 (0.31%) | 337.37 | 340.64 | 25.59K |
| 2024-05-02 | 348.29 | 336.80 | ↓$11.49 (-3.30%) | 335.15 | 350.09 | 45.45K |
| 2024-05-01 | 345.32 | 344.84 | ↓$0.48 (-0.14%) | 337.32 | 346.28 | 49.86K |
| 2024-04-30 | 356.86 | 344.50 | ↓$12.36 (-3.46%) | 343.11 | 357.45 | 42.99K |
| 2024-04-29 | 357.80 | 356.86 | ↓$0.94 (-0.26%) | 353.16 | 357.90 | 50.18K |
| 2024-04-26 | 343.41 | 354.35 | ↑$10.95 (3.19%) | 342.82 | 356.58 | 35.58K |
| 2024-04-25 | 332.77 | 347.71 | ↑$14.94 (4.49%) | 332.15 | 347.81 | 55.81K |
| 2024-04-24 | 335.67 | 340.19 | ↑$4.52 (1.35%) | 329.34 | 343.42 | 61.55K |
| 2024-04-23 | 322.30 | 338.38 | ↑$16.08 (4.99%) | 319.88 | 342.16 | 56.51K |
| 2024-04-22 | 310.85 | 315.26 | ↑$4.41 (1.42%) | 307.63 | 315.61 | 34.31K |
| 2024-04-19 | 306.34 | 308.21 | ↑$1.87 (0.61%) | 302.35 | 308.34 | 42.88K |
| 2024-04-18 | 304.57 | 307.14 | ↑$2.57 (0.84%) | 303.65 | 308.26 | 27.83K |
| 2024-04-17 | 309.71 | 303.74 | ↓$5.97 (-1.93%) | 303.26 | 311.89 | 28.94K |
| 2024-04-16 | 311.89 | 308.36 | ↓$3.53 (-1.13%) | 306.62 | 311.89 | 20.71K |
| 2024-04-15 | 315.46 | 312.68 | ↓$2.78 (-0.88%) | 311.53 | 317.57 | 31.09K |
| 2024-04-12 | 319.37 | 317.01 | ↓$2.36 (-0.74%) | 315.85 | 328.58 | 48.62K |
| 2024-04-11 | 322.66 | 322.69 | ↑$0.03 (0.01%) | 318.70 | 324.35 | 26.54K |
| 2024-04-10 | 327.76 | 323.18 | ↓$4.58 (-1.40%) | 320.70 | 327.76 | 38.82K |
| 2024-04-09 | 331.99 | 326.77 | ↓$5.22 (-1.57%) | 326.19 | 331.99 | 33.24K |
| 2024-04-08 | 331.24 | 330.40 | ↓$0.84 (-0.25%) | 328.17 | 334.13 | 82.77K |
| 2024-04-05 | 328.10 | 331.34 | ↑$3.24 (0.99%) | 324.84 | 331.87 | 36.65K |
| 2024-04-04 | 321.13 | 329.84 | ↑$8.71 (2.71%) | 321.13 | 332.32 | 50.06K |
| 2024-04-03 | 319.77 | 323.30 | ↑$3.53 (1.10%) | 319.77 | 325.80 | 27.64K |
| 2024-04-02 | 319.60 | 322.38 | ↑$2.78 (0.87%) | 316.64 | 323.28 | 17.54K |
| 2024-04-01 | 321.85 | 317.86 | ↓$3.99 (-1.24%) | 312.84 | 321.85 | 37.84K |
| 2024-03-28 | 317.00 | 318.68 | ↑$1.68 (0.53%) | 316.36 | 319.84 | 39.10K |
| 2024-03-27 | 317.14 | 317.00 | ↓$0.14 (-0.04%) | 315.05 | 320.71 | 31.19K |
| 2024-03-26 | 311.06 | 315.01 | ↑$3.95 (1.27%) | 310.37 | 317.89 | 24.77K |
Create an account or log in to view more rows.
$ASR Looking for this cup to breakout.
$ASR puts r going to print tomorrow
$ASR the best advice has been no stop losses. Would have cost a fortune!!!
$ASR This is just getting warmed up.
$ASR let's gooooooo
$ASR rip and dip today bulls
$ASR See ya Monday
$ASR we’re fucked tomorrow boys
$ASR buy more doomers!!!
$ASR looks good