Grupo Aeroportuario del Sureste SAB de CV ADR (ASR) Historical Stock Data
301.05 ↓2.53 (-0.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASR is up 0.02% a day on average. There have been 14 days where Grupo Aeroportuario del Sureste SAB de CV ADR closed green and 16 days where ASR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 304.00 | 301.05 | ↓$2.95 (-0.97%) | 300.41 | 304.62 | 31.98K |
| 2025-12-04 | 301.59 | 303.58 | ↑$1.99 (0.66%) | 300.78 | 306.67 | 25.41K |
| 2025-12-03 | 304.59 | 299.79 | ↓$4.80 (-1.58%) | 298.25 | 304.59 | 42.69K |
| 2025-12-02 | 304.58 | 302.71 | ↓$1.87 (-0.61%) | 301.56 | 305.86 | 32.77K |
| 2025-12-01 | 300.70 | 303.03 | ↑$2.33 (0.77%) | 300.70 | 304.94 | 71.42K |
| 2025-11-28 | 303.03 | 301.95 | ↓$1.08 (-0.36%) | 300.00 | 303.04 | 40.15K |
| 2025-11-26 | 296.04 | 300.97 | ↑$4.93 (1.67%) | 296.04 | 301.31 | 78.51K |
| 2025-11-25 | 303.76 | 305.21 | ↑$1.45 (0.48%) | 300.87 | 307.20 | 91.28K |
| 2025-11-24 | 297.30 | 302.02 | ↑$4.72 (1.59%) | 297.30 | 303.52 | 79.87K |
| 2025-11-21 | 296.24 | 298.26 | ↑$2.02 (0.68%) | 296.00 | 301.49 | 61.10K |
| 2025-11-20 | 300.00 | 296.09 | ↓$3.91 (-1.30%) | 295.71 | 303.29 | 85.43K |
| 2025-11-19 | 300.81 | 298.31 | ↓$2.50 (-0.83%) | 296.77 | 300.81 | 42.27K |
| 2025-11-18 | 293.93 | 296.81 | ↑$2.88 (0.98%) | 293.93 | 302.30 | 78.69K |
| 2025-11-17 | 298.25 | 296.37 | ↓$1.88 (-0.63%) | 292.35 | 300.35 | 29.83K |
| 2025-11-14 | 301.33 | 300.44 | ↓$0.89 (-0.30%) | 298.87 | 305.50 | 58.11K |
| 2025-11-13 | 301.21 | 305.03 | ↑$3.82 (1.27%) | 301.21 | 307.06 | 47.16K |
| 2025-11-12 | 306.15 | 302.21 | ↓$3.94 (-1.29%) | 300.72 | 308.74 | 50.10K |
| 2025-11-11 | 304.68 | 306.71 | ↑$2.03 (0.67%) | 303.38 | 309.57 | 45.52K |
| 2025-11-10 | 306.73 | 302.53 | ↓$4.20 (-1.37%) | 302.34 | 309.12 | 26.57K |
| 2025-11-07 | 310.40 | 308.45 | ↓$1.95 (-0.63%) | 307.58 | 314.73 | 42.29K |
| 2025-11-06 | 310.30 | 308.07 | ↓$2.23 (-0.72%) | 308.07 | 313.52 | 39.84K |
| 2025-11-05 | 304.48 | 311.00 | ↑$6.52 (2.14%) | 301.59 | 312.13 | 54.82K |
| 2025-11-04 | 299.68 | 302.50 | ↑$2.82 (0.94%) | 298.18 | 306.30 | 38.42K |
| 2025-11-03 | 304.82 | 302.83 | ↓$1.99 (-0.65%) | 299.91 | 306.39 | 44.12K |
| 2025-10-31 | 306.60 | 302.34 | ↓$4.26 (-1.39%) | 302.34 | 307.06 | 34.62K |
| 2025-10-30 | 311.30 | 306.08 | ↓$5.22 (-1.68%) | 305.16 | 313.11 | 99.59K |
| 2025-10-29 | 306.85 | 309.78 | ↑$2.93 (0.95%) | 306.85 | 311.60 | 118.68K |
| 2025-10-28 | 300.92 | 306.39 | ↑$5.47 (1.82%) | 300.92 | 308.78 | 69.84K |
| 2025-10-27 | 302.85 | 304.99 | ↑$2.14 (0.71%) | 302.85 | 308.56 | 65.54K |
| 2025-10-24 | 304.03 | 302.93 | ↓$1.10 (-0.36%) | 302.93 | 308.29 | 69.94K |
Create an account or log in to view more rows.
$ASR bought more
$ASR dont be a POS today
$ASR we all speculate but nobody knows what going to happen.
$ASR pump up the volume
$ASR ready to explode
$ASR a comeback is always more fun than an all out win!!!!
$ASR Overpower the algos!
$ASR Hold on to your Butts.
$ASR my lotto for earnings
$ASR Let it go...