Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Grupo Aeroportuario del Sureste, S.A. de C.V. Common Stock (NY:ASR)

330.97 +4.54 (+1.39%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	336.20	338.10	325.27	326.43	81,118	-5.67(-1.71%)
May 07, 2025	324.36	333.65	324.20	332.10	66,054	+8.23(+2.54%)
May 06, 2025	322.83	324.16	319.23	323.87	64,444	+1.55(+0.48%)
May 05, 2025	313.15	323.60	313.15	322.32	91,230	+8.05(+2.56%)
May 02, 2025	320.75	326.25	312.43	314.27	99,131	-1.98(-0.63%)
May 01, 2025	315.12	317.65	312.44	316.25	22,742	-0.29(-0.09%)
Apr 30, 2025	312.50	318.80	306.10	316.54	69,838	+4.06(+1.30%)
Apr 29, 2025	317.52	317.52	310.41	312.48	111,840	-3.01(-0.95%)
Apr 28, 2025	321.25	321.25	313.04	315.49	58,536	-4.50(-1.41%)
Apr 25, 2025	310.84	322.81	310.10	319.99	84,127	+6.48(+2.07%)
Apr 24, 2025	305.82	317.80	304.75	313.51	87,726	+9.03(+2.97%)
Apr 23, 2025	287.26	311.38	287.26	304.48	68,140	+16.48(+5.72%)
Apr 22, 2025	293.86	294.18	286.15	288.00	69,737	-1.81(-0.62%)
Apr 21, 2025	289.71	289.93	283.40	289.81	19,453	+0.59(+0.20%)
Apr 17, 2025	285.24	293.31	285.04	289.22	61,946	+4.46(+1.57%)
Apr 16, 2025	277.85	286.94	276.58	284.76	47,591	+8.78(+3.18%)
Apr 15, 2025	283.83	286.98	275.51	275.98	66,276	-7.09(-2.50%)
Apr 14, 2025	278.50	287.08	276.58	283.07	53,754	+9.37(+3.42%)
Apr 11, 2025	267.75	276.51	266.39	273.70	55,711	+7.94(+2.99%)
Apr 10, 2025	266.45	270.80	263.68	265.76	54,648	-3.17(-1.18%)
Apr 09, 2025	250.96	271.28	249.21	268.93	78,234	+15.68(+6.19%)
Apr 08, 2025	266.89	271.66	251.19	253.25	94,676	-6.39(-2.46%)
Apr 07, 2025	260.04	271.05	254.86	259.64	59,107	-12.14(-4.47%)
Apr 04, 2025	275.42	277.11	266.75	271.78	106,136	-13.91(-4.87%)
Apr 03, 2025	278.88	292.30	278.88	285.69	78,329	+2.11(+0.74%)
Apr 02, 2025	275.11	284.04	275.11	283.58	82,238	+4.80(+1.72%)
Apr 01, 2025	271.05	280.83	271.05	278.78	56,255	+4.96(+1.81%)
Mar 31, 2025	272.50	277.01	268.38	273.82	77,599	-1.13(-0.41%)
Mar 28, 2025	279.97	280.62	274.95	274.95	41,770	-5.19(-1.85%)
Mar 27, 2025	279.35	280.98	275.89	280.14	53,102	-1.31(-0.47%)
Mar 26, 2025	284.98	287.00	279.91	281.45	73,302	-5.40(-1.88%)
Mar 25, 2025	285.70	289.33	285.70	286.85	26,167	+2.29(+0.80%)
Mar 24, 2025	280.81	285.49	279.74	284.56	32,592	+2.80(+0.99%)
Mar 21, 2025	282.15	284.78	279.38	281.76	57,085	-5.22(-1.82%)
Mar 20, 2025	284.07	289.42	283.71	286.98	32,355	+0.11(+0.04%)
Mar 19, 2025	282.92	290.62	282.92	286.87	40,169	+1.94(+0.68%)
Mar 18, 2025	295.90	295.90	280.90	284.93	70,775	-9.35(-3.18%)
Mar 17, 2025	288.34	297.52	287.46	294.28	57,868	+8.35(+2.92%)
Mar 14, 2025	261.73	288.01	261.73	285.93	93,849	+27.44(+10.62%)
Mar 13, 2025	259.75	260.36	257.00	258.49	30,012	-0.51(-0.20%)
Mar 12, 2025	260.29	260.29	256.03	259.00	44,812	+2.55(+0.99%)
Mar 11, 2025	255.78	258.76	254.22	256.45	46,286	+0.45(+0.18%)
Mar 10, 2025	266.18	268.72	253.47	256.00	34,737	-10.44(-3.92%)
Mar 07, 2025	269.15	269.15	260.56	266.44	32,656	-2.32(-0.86%)
Mar 06, 2025	268.34	270.13	266.33	268.76	28,625	-0.43(-0.16%)
Mar 05, 2025	268.54	269.75	265.07	269.19	50,830	+5.05(+1.91%)
Mar 04, 2025	263.72	267.25	255.90	264.14	33,332	-0.85(-0.32%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Grupo Aeroportuario del Sureste, S.A. de C.V. Common Stock (NY:ASR)

Historical Prices