Grupo Aeroportuario del S... (ASR)
NYSE: ASR
· Real-Time Price · USD
316.23
-2.10 (-0.66%)
At close: Oct 03, 2025, 3:59 PM
315.00
-0.39%
After-hours: Oct 03, 2025, 06:20 PM EDT
ASR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 318.95 | 321.00 | 314.05 | 316.12 | 316.12 | -0.69% | 78,897 |
| Oct 2, 2025 | 315.10 | 320.21 | 312.71 | 318.33 | 318.33 | 1.45% | 65,704 |
| Oct 1, 2025 | 324.91 | 328.52 | 313.76 | 313.78 | 313.78 | -2.95% | 96,800 |
| Sep 30, 2025 | 327.84 | 331.36 | 322.05 | 323.33 | 323.33 | -0.58% | 197,900 |
| Sep 29, 2025 | 333.50 | 335.30 | 324.53 | 325.21 | 325.21 | -4.31% | 96,606 |
| Sep 26, 2025 | 337.96 | 342.00 | 334.86 | 339.86 | 332.62 | 1.04% | 63,100 |
| Sep 25, 2025 | 330.22 | 342.07 | 330.22 | 336.35 | 329.19 | 0.89% | 87,000 |
| Sep 24, 2025 | 341.54 | 341.54 | 331.81 | 333.37 | 326.27 | -2.87% | 91,500 |
| Sep 23, 2025 | 342.00 | 344.31 | 338.34 | 343.23 | 335.92 | 0.35% | 82,000 |
| Sep 22, 2025 | 337.79 | 342.04 | 333.42 | 342.04 | 334.76 | 1.87% | 78,829 |
| Sep 19, 2025 | 339.88 | 341.14 | 335.75 | 335.75 | 328.60 | -0.61% | 65,900 |
| Sep 18, 2025 | 336.05 | 339.75 | 334.52 | 337.80 | 330.61 | 0.03% | 88,500 |
| Sep 17, 2025 | 341.05 | 341.10 | 332.50 | 337.70 | 330.51 | 0.13% | 169,509 |
| Sep 16, 2025 | 342.92 | 343.70 | 336.41 | 337.26 | 330.08 | -1.73% | 69,320 |
| Sep 15, 2025 | 346.50 | 347.22 | 340.37 | 343.19 | 335.88 | -0.94% | 162,915 |
| Sep 12, 2025 | 347.51 | 351.25 | 344.79 | 346.46 | 339.08 | -0.01% | 137,819 |
| Sep 11, 2025 | 337.25 | 349.26 | 337.16 | 346.48 | 339.10 | 2.83% | 82,200 |
| Sep 10, 2025 | 339.55 | 345.25 | 335.03 | 336.95 | 329.77 | -1.18% | 90,200 |
| Sep 9, 2025 | 336.30 | 344.10 | 336.30 | 340.98 | 333.72 | 0.70% | 108,700 |
| Sep 8, 2025 | 342.78 | 342.78 | 336.23 | 338.60 | 331.39 | -0.13% | 71,729 |
Page 1 of 136