NYSE - Delayed Quote USD

Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)

354.35 +6.64 (+1.91%)
At close: April 26 at 4:00 PM EDT
356.99 +2.64 (+0.75%)
After hours: April 26 at 5:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 343.41 356.58 342.82 354.35 354.35 35,600
Apr 25, 2024 332.77 347.81 332.15 347.71 347.71 55,800
Apr 24, 2024 335.67 343.42 329.34 340.19 340.19 61,600
Apr 23, 2024 322.30 342.16 319.88 338.38 338.38 56,500
Apr 22, 2024 310.85 315.61 307.63 315.26 315.26 34,300
Apr 19, 2024 306.34 308.33 302.35 308.21 308.21 42,900
Apr 18, 2024 304.57 308.26 303.65 307.14 307.14 27,800
Apr 17, 2024 309.71 311.89 303.26 303.74 303.74 28,900
Apr 16, 2024 311.89 311.89 306.62 308.36 308.36 20,700
Apr 15, 2024 315.46 317.57 311.53 312.68 312.68 31,100
Apr 12, 2024 319.37 328.58 315.85 317.01 317.01 48,600
Apr 11, 2024 322.66 324.35 318.70 322.69 322.69 26,500
Apr 10, 2024 327.76 327.76 320.70 323.18 323.18 38,800
Apr 9, 2024 331.99 331.99 326.19 326.77 326.77 33,200
Apr 8, 2024 331.24 334.13 328.17 330.40 330.40 82,800
Apr 5, 2024 328.10 331.87 324.84 331.34 331.34 36,600
Apr 4, 2024 321.13 332.32 321.13 329.84 329.84 50,100
Apr 3, 2024 319.77 325.80 319.77 323.30 323.30 27,600
Apr 2, 2024 319.60 323.28 316.64 322.38 322.38 17,500
Apr 1, 2024 321.85 321.85 312.84 317.86 317.86 37,800
Mar 28, 2024 317.00 319.84 316.36 318.68 318.68 39,100
Mar 27, 2024 317.14 320.71 315.05 317.00 317.00 31,200
Mar 26, 2024 311.06 317.89 310.37 315.01 315.01 24,800
Mar 25, 2024 310.90 315.63 309.40 309.82 309.82 21,900
Mar 22, 2024 304.20 310.80 304.20 309.85 309.85 31,100
Mar 21, 2024 308.45 308.70 302.45 304.54 304.54 22,900
Mar 20, 2024 298.74 306.68 298.74 306.00 306.00 36,000
Mar 19, 2024 302.47 305.23 300.80 300.85 300.85 31,700
Mar 18, 2024 307.29 307.29 302.04 302.89 302.89 23,300
Mar 15, 2024 307.14 309.82 304.24 305.27 305.27 36,800
Mar 14, 2024 305.68 310.62 303.51 308.26 308.26 34,000
Mar 13, 2024 295.18 306.82 295.18 303.35 303.35 57,300
Mar 12, 2024 294.86 297.74 293.62 296.89 296.89 33,400
Mar 11, 2024 295.34 295.34 291.16 294.11 294.11 33,600
Mar 8, 2024 292.91 297.30 292.75 294.11 294.11 42,200
Mar 7, 2024 292.93 296.22 289.80 290.79 290.79 64,000
Mar 6, 2024 290.04 296.85 290.04 294.03 294.03 68,000
Mar 5, 2024 286.69 290.73 285.44 290.01 290.01 37,900
Mar 4, 2024 286.14 289.61 285.06 287.13 287.13 47,100
Mar 1, 2024 294.19 294.91 286.69 288.68 288.68 44,100
Feb 29, 2024 280.36 294.48 280.36 294.37 294.37 72,600
Feb 28, 2024 286.11 288.85 277.55 280.72 280.72 89,700
Feb 27, 2024 293.67 296.66 285.32 288.59 288.59 64,800
Feb 26, 2024 297.20 298.84 294.91 298.71 298.71 48,300
Feb 23, 2024 301.43 301.43 294.64 297.04 297.04 46,400
Feb 22, 2024 298.80 301.05 294.33 300.50 300.50 46,800
Feb 21, 2024 301.72 301.72 295.06 296.47 296.47 39,100
Feb 20, 2024 300.57 301.04 292.31 300.28 300.28 53,100
Feb 16, 2024 302.10 304.47 299.36 303.82 303.82 49,200
Feb 15, 2024 296.69 302.18 295.86 300.46 300.46 40,800
Feb 14, 2024 296.00 298.43 294.48 297.94 297.94 46,500
Feb 13, 2024 297.90 298.00 292.36 294.95 294.95 52,300
Feb 12, 2024 305.55 307.90 297.40 299.25 299.25 70,100
Feb 9, 2024 312.27 312.70 305.58 306.91 306.91 54,600
Feb 8, 2024 313.69 315.39 310.33 313.00 313.00 124,200
Feb 7, 2024 313.24 317.94 312.00 316.34 316.34 48,700
Feb 6, 2024 305.62 314.32 303.93 312.88 312.88 59,800
Feb 5, 2024 303.28 305.47 298.04 304.32 304.32 36,700
Feb 2, 2024 296.63 303.90 294.40 303.28 303.28 61,200
Feb 1, 2024 295.22 298.54 292.12 298.15 298.15 105,500
Jan 31, 2024 290.12 296.36 290.12 292.34 292.34 75,000
Jan 30, 2024 298.43 298.43 289.75 293.21 293.21 77,300
Jan 29, 2024 300.06 300.06 288.74 294.23 294.23 75,400
Jan 26, 2024 291.00 296.74 284.00 292.16 292.16 71,600
Jan 25, 2024 274.47 292.85 273.53 284.51 284.51 114,300
Jan 24, 2024 276.16 279.53 274.34 275.33 275.33 91,400
Jan 23, 2024 269.12 274.83 269.12 273.41 273.41 74,000
Jan 22, 2024 279.83 280.98 270.66 270.91 270.91 51,500
Jan 19, 2024 272.15 279.97 267.65 279.16 279.16 49,600
Jan 18, 2024 274.81 274.81 268.09 273.03 273.03 30,000
Jan 17, 2024 266.71 273.57 261.68 273.09 273.09 61,700
Jan 16, 2024 278.23 278.23 266.87 270.07 270.07 48,500
Jan 12, 2024 282.73 284.71 279.79 280.58 280.58 30,100
Jan 11, 2024 281.63 284.90 281.37 283.65 283.65 34,300
Jan 10, 2024 279.33 284.26 279.33 282.41 282.41 33,400
Jan 9, 2024 286.01 287.00 279.79 280.83 280.83 34,400
Jan 8, 2024 285.85 289.35 285.85 286.23 286.23 57,200
Jan 5, 2024 282.29 288.85 280.00 286.41 286.41 42,000
Jan 4, 2024 281.62 283.04 278.20 280.33 280.33 32,900
Jan 3, 2024 287.25 289.57 281.07 281.55 281.55 56,100
Jan 2, 2024 291.40 291.40 282.05 285.87 285.87 28,700
Dec 29, 2023 292.58 295.07 290.29 294.27 294.27 27,300
Dec 28, 2023 293.77 298.64 291.98 292.05 292.05 24,300
Dec 27, 2023 297.78 299.70 295.33 295.33 295.33 27,400
Dec 26, 2023 300.17 301.00 299.07 299.77 299.77 7,300
Dec 22, 2023 301.16 301.17 297.24 297.25 297.25 29,300
Dec 21, 2023 296.26 298.96 294.39 298.58 298.58 22,700
Dec 20, 2023 296.04 298.61 293.23 293.23 293.23 102,000
Dec 19, 2023 299.20 299.20 291.61 298.52 298.52 60,400
Dec 18, 2023 293.17 297.23 284.73 297.13 297.13 77,500
Dec 15, 2023 288.48 297.19 278.68 294.88 294.88 153,700
Dec 14, 2023 239.28 290.79 239.28 289.56 289.56 204,100
Dec 13, 2023 229.16 230.87 223.63 229.70 229.70 74,300
Dec 12, 2023 232.64 233.00 228.15 231.23 231.23 27,100
Dec 11, 2023 229.93 231.80 227.13 231.10 231.10 42,300
Dec 8, 2023 235.15 238.24 231.01 231.90 231.90 70,900
Dec 7, 2023 242.57 242.57 234.64 235.52 235.52 40,500
Dec 6, 2023 236.62 244.00 234.73 239.88 239.88 87,200
Dec 5, 2023 227.44 235.28 227.38 233.94 233.94 41,600
Dec 4, 2023 235.19 237.86 230.84 231.74 231.74 48,200
Dec 1, 2023 233.58 236.23 232.90 235.56 235.56 35,500
Nov 30, 2023 224.36 236.07 224.36 235.46 235.46 55,100
Nov 29, 2023 229.90 230.15 224.19 226.62 226.62 29,400
Nov 28, 2023 228.55 233.00 226.90 229.47 229.47 43,200
Nov 27, 2023 5.71 Dividend
Nov 27, 2023 231.00 233.33 229.27 230.99 230.99 32,300
Nov 24, 2023 235.04 237.79 235.04 236.67 230.96 13,500
Nov 22, 2023 231.61 236.89 230.11 235.67 229.98 36,000
Nov 21, 2023 228.32 230.02 224.01 229.62 224.08 32,500
Nov 20, 2023 231.00 231.58 227.83 230.00 224.45 51,600
Nov 17, 2023 229.00 230.92 227.22 230.61 225.05 60,100
Nov 16, 2023 225.82 227.85 223.95 227.25 221.77 22,100
Nov 15, 2023 223.64 228.60 222.65 225.19 219.76 26,900
Nov 14, 2023 226.99 226.99 220.19 223.67 218.27 48,700
Nov 13, 2023 217.50 221.09 216.49 219.18 213.89 36,400
Nov 10, 2023 214.75 219.39 213.73 218.14 212.88 37,700
Nov 9, 2023 220.40 222.68 213.50 214.18 209.01 55,000
Nov 8, 2023 228.12 231.71 225.60 225.72 220.27 28,700
Nov 7, 2023 231.78 233.77 229.82 230.04 224.49 24,100
Nov 6, 2023 230.68 236.72 230.68 233.33 227.70 54,000
Nov 3, 2023 226.83 239.42 226.83 227.46 221.97 66,100
Nov 2, 2023 221.77 226.09 221.77 224.00 218.59 36,700
Nov 1, 2023 216.11 221.99 214.17 221.71 216.36 54,600
Oct 31, 2023 217.34 217.34 213.13 216.21 210.99 57,600
Oct 30, 2023 211.78 217.94 210.42 216.80 211.57 45,700
Oct 27, 2023 210.52 211.20 205.25 209.01 203.97 159,700
Oct 26, 2023 208.80 212.61 208.22 210.31 205.24 56,800
Oct 25, 2023 203.77 212.82 203.77 209.90 204.83 48,800
Oct 24, 2023 215.59 215.59 205.28 205.40 200.44 73,200
Oct 23, 2023 207.62 214.60 206.11 212.47 207.34 76,200
Oct 20, 2023 210.21 212.05 206.18 209.46 204.41 68,700
Oct 19, 2023 211.78 211.78 205.74 209.53 204.47 79,100
Oct 18, 2023 214.67 216.30 211.40 213.11 207.97 49,700
Oct 17, 2023 215.18 219.96 212.70 217.39 212.14 42,600
Oct 16, 2023 216.31 218.92 213.31 216.42 211.20 50,700
Oct 13, 2023 217.02 219.41 212.72 214.96 209.77 54,700
Oct 12, 2023 220.75 221.47 214.36 216.94 211.71 78,000
Oct 11, 2023 225.23 230.41 218.40 221.52 216.17 154,400
Oct 10, 2023 208.50 222.01 208.50 221.64 216.29 134,300
Oct 9, 2023 209.86 209.86 199.63 206.56 201.58 62,300
Oct 6, 2023 197.65 214.11 187.85 210.16 205.09 225,300
Oct 5, 2023 205.26 218.28 165.00 198.43 193.64 461,900
Oct 4, 2023 236.04 242.45 236.04 242.40 236.55 41,700
Oct 3, 2023 242.06 243.95 236.61 237.49 231.76 42,600
Oct 2, 2023 245.91 246.04 239.68 244.62 238.72 43,400
Sep 29, 2023 259.36 259.36 242.45 245.71 239.78 83,300
Sep 28, 2023 250.32 257.39 249.50 256.79 250.59 61,600
Sep 27, 2023 250.64 252.41 249.20 250.21 244.17 47,200
Sep 26, 2023 250.58 255.21 250.01 250.67 244.62 61,000
Sep 25, 2023 254.95 255.95 251.73 253.13 247.02 34,300
Sep 22, 2023 255.90 259.00 255.36 255.83 249.66 54,600
Sep 21, 2023 254.11 258.96 252.97 257.19 250.98 44,800
Sep 20, 2023 259.23 263.24 255.55 256.58 250.39 48,500
Sep 19, 2023 255.36 256.79 254.08 255.69 249.52 55,700
Sep 18, 2023 257.03 257.03 248.72 255.18 249.02 48,400
Sep 15, 2023 259.63 260.10 256.56 258.55 252.31 38,700
Sep 14, 2023 257.79 262.77 256.45 260.43 254.15 69,300
Sep 13, 2023 255.71 258.64 253.49 256.00 249.82 194,600
Sep 12, 2023 255.25 257.86 255.07 256.00 249.82 190,500
Sep 11, 2023 255.92 255.92 252.37 254.79 248.64 96,400
Sep 8, 2023 255.66 255.66 250.64 252.89 246.79 132,300
Sep 7, 2023 259.58 260.26 253.76 253.76 247.64 60,400
Sep 6, 2023 266.84 268.33 256.94 256.99 250.79 45,300
Sep 5, 2023 267.16 268.94 264.69 265.58 259.17 48,700
Sep 1, 2023 274.76 274.76 268.36 269.64 263.13 50,400
Aug 31, 2023 288.28 289.88 272.16 272.28 265.71 49,600
Aug 30, 2023 280.40 291.64 280.40 288.02 281.07 108,500
Aug 29, 2023 274.82 279.85 272.67 278.54 271.82 30,500
Aug 28, 2023 276.40 276.40 271.80 273.28 266.69 38,900
Aug 25, 2023 273.64 277.03 270.92 274.98 268.34 35,600
Aug 24, 2023 270.01 274.55 269.92 270.10 263.58 35,800
Aug 23, 2023 267.16 271.71 267.01 271.26 264.71 22,600
Aug 22, 2023 269.51 269.62 264.83 266.74 260.30 43,900
Aug 21, 2023 269.62 269.79 265.89 267.23 260.78 43,200
Aug 18, 2023 267.08 270.94 264.82 269.04 262.55 57,600
Aug 17, 2023 274.79 274.79 266.79 266.79 260.35 48,900
Aug 16, 2023 275.06 276.88 273.87 274.82 268.19 25,400
Aug 15, 2023 269.68 275.42 269.68 274.96 268.33 24,000
Aug 14, 2023 271.87 273.99 269.61 271.78 265.22 44,400
Aug 11, 2023 272.93 280.16 272.93 274.96 268.33 44,800
Aug 10, 2023 276.07 277.47 272.97 274.97 268.33 41,100
Aug 9, 2023 275.40 276.59 273.83 274.16 267.54 47,800
Aug 8, 2023 272.46 276.11 271.57 274.86 268.23 61,900
Aug 7, 2023 274.26 278.44 273.95 275.52 268.87 70,200
Aug 4, 2023 271.79 275.34 271.05 273.31 266.71 75,200
Aug 3, 2023 270.88 271.26 267.65 269.56 263.06 88,900
Aug 2, 2023 275.06 276.40 271.62 272.34 265.77 80,300
Aug 1, 2023 280.60 285.49 276.11 276.52 269.85 39,600
Jul 31, 2023 282.63 284.10 279.82 282.99 276.16 38,800
Jul 28, 2023 284.32 288.21 282.55 285.66 278.77 29,300
Jul 27, 2023 274.29 283.68 273.44 280.63 273.86 45,400
Jul 26, 2023 261.09 273.13 260.27 271.43 264.88 63,900
Jul 25, 2023 268.68 270.40 257.27 259.61 253.35 43,100
Jul 24, 2023 277.59 277.85 269.08 269.11 262.62 26,900
Jul 21, 2023 277.38 278.46 273.13 276.30 269.63 18,400
Jul 20, 2023 286.11 286.11 278.17 278.18 271.47 32,100
Jul 19, 2023 291.13 291.13 281.70 284.01 277.16 51,000
Jul 18, 2023 287.05 296.45 287.05 291.62 284.58 38,100
Jul 17, 2023 285.14 289.85 284.70 287.65 280.71 27,200
Jul 14, 2023 290.63 290.63 286.80 286.88 279.96 15,800
Jul 13, 2023 283.58 294.19 283.58 291.78 284.74 28,800
Jul 12, 2023 286.90 289.14 283.64 284.04 277.19 23,400
Jul 11, 2023 282.59 284.39 277.08 283.50 276.66 24,400
Jul 10, 2023 284.76 287.87 284.31 284.96 278.08 34,000
Jul 7, 2023 280.13 286.26 279.93 284.45 277.59 42,400
Jul 6, 2023 283.00 286.06 274.26 279.25 272.51 39,100
Jul 5, 2023 284.81 284.81 279.39 282.96 276.13 43,700
Jul 3, 2023 278.40 288.00 278.40 286.00 279.10 24,200
Jun 30, 2023 279.41 279.41 275.06 277.69 270.99 19,500
Jun 29, 2023 279.10 279.10 275.44 276.67 269.99 19,600
Jun 28, 2023 280.80 281.33 278.81 279.95 273.19 22,400
Jun 27, 2023 279.65 283.05 279.44 281.91 275.11 43,600
Jun 26, 2023 281.24 281.37 279.13 279.67 272.92 28,700
Jun 23, 2023 282.69 282.94 278.45 278.49 271.77 25,200
Jun 22, 2023 284.98 285.20 281.88 282.41 275.60 33,100
Jun 21, 2023 287.98 288.76 283.23 285.20 278.32 36,500
Jun 20, 2023 295.81 295.81 282.30 288.47 281.51 44,200
Jun 16, 2023 300.89 300.89 294.72 297.18 290.01 36,000
Jun 15, 2023 295.29 299.90 293.75 299.79 292.56 29,100
Jun 14, 2023 294.71 299.13 294.65 297.17 290.00 31,000
Jun 13, 2023 290.23 294.34 287.01 294.12 287.02 32,700
Jun 12, 2023 286.18 290.51 286.13 289.51 282.52 23,300
Jun 9, 2023 285.08 288.77 284.25 286.01 279.11 16,400
Jun 8, 2023 285.21 287.77 282.38 283.84 276.99 32,400
Jun 7, 2023 287.68 293.63 285.83 286.50 279.59 41,700
Jun 6, 2023 279.77 288.09 279.71 287.93 280.98 39,100
Jun 5, 2023 281.27 281.66 276.85 277.93 271.22 23,200
Jun 2, 2023 281.43 283.21 280.05 281.22 274.43 70,200
Jun 1, 2023 279.71 282.82 279.58 280.05 273.29 63,700
May 31, 2023 276.67 282.68 276.67 280.35 273.58 79,000
May 30, 2023 285.46 285.46 278.77 279.94 273.18 35,100
May 26, 2023 5.65 Dividend
May 26, 2023 272.16 284.64 272.16 283.41 276.57 31,100
May 25, 2023 280.35 282.54 278.50 279.70 267.43 43,400
May 24, 2023 279.00 282.86 275.87 282.73 270.33 51,200
May 23, 2023 279.63 282.18 276.73 278.43 266.22 113,700
May 22, 2023 282.22 291.77 280.91 282.32 269.94 86,700
May 19, 2023 292.30 292.36 283.44 284.69 272.21 41,700
May 18, 2023 291.37 295.86 287.74 290.98 278.22 34,400
May 17, 2023 292.74 294.15 291.60 293.09 280.24 29,500
May 16, 2023 290.87 297.11 290.87 292.09 279.28 40,400
May 15, 2023 286.99 291.67 283.68 291.19 278.42 61,100
May 12, 2023 285.91 290.44 285.56 286.45 273.89 31,700
May 11, 2023 287.24 288.48 282.28 285.08 272.58 35,100
May 10, 2023 288.88 290.04 284.45 290.04 277.32 34,900
May 9, 2023 279.71 286.18 279.71 285.98 273.44 36,700
May 8, 2023 284.22 284.71 278.73 280.89 268.57 56,100
May 5, 2023 280.99 283.49 280.03 282.11 269.74 65,200
May 4, 2023 286.18 287.92 274.89 277.63 265.45 60,500
May 3, 2023 285.66 287.95 284.20 285.06 272.56 40,800
May 2, 2023 285.52 288.90 282.31 288.05 275.42 50,700
May 1, 2023 286.77 288.84 284.37 284.37 271.90 25,000
Apr 28, 2023 283.58 287.39 281.95 286.32 273.76 81,300
Apr 27, 2023 275.26 285.30 274.81 283.35 270.92 60,600

Related Tickers

OMAB Grupo Aeroportuario del Centro Norte, S.A.B. de C.V.
88.12
+3.35%
 
PAC Grupo Aeroportuario del Pacífico, S.A.B. de C.V.
183.47
+1.94%
 
CAAP Corporación América Airports S.A.
16.80
+1.82%
 
GAPB.MX Grupo Aeroportuario del Pacífico, S.A.B. de C.V.
314.50
+1.45%
 
GPAEF Grupo Aeroportuario del Pacífico, S.A.B. de C.V.
16.40
0.00%
 
ANYYY Aena S.M.E., S.A.
18.90
+0.96%
 
BLDE Blade Air Mobility, Inc.
3.3500
+5.02%
 
JOBY Joby Aviation, Inc.
5.35
+4.90%
 
FHZN.SW Flughafen Zürich AG
187.70
+0.43%
 
ASLE AerSale Corporation
6.94
+5.47%