ASR - SOUTHEAST AIRPORT GROUP
337.85
-6.980 -2.066%
Share volume: 70,314
Last Updated: 03-05-2026
Transportation/Air Transportation:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$344.83
-6.98
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $335.80 | $335.80 | $346.16 | $346.16 | $335.80 | $335.80 | $337.85 | $337.85 | 70,314 | $70,314.00 |
| 03-04-2026 | $337.86 | $337.86 | $347.44 | $347.44 | $335.37 | $335.37 | $344.83 | $344.83 | 77,398 | $77,398.00 |
| 03-03-2026 | $347.67 | $347.67 | $347.67 | $347.67 | $330.86 | $330.86 | $336.00 | $336.00 | 93,069 | $93,069.00 |
| 03-02-2026 | $361.24 | $361.24 | $361.24 | $361.24 | $351.26 | $351.26 | $356.57 | $356.57 | 54,011 | $54,011.00 |
| 02-27-2026 | $366.00 | $366.00 | $367.02 | $367.02 | $358.84 | $358.84 | $359.67 | $359.67 | 105,917 | $105,917.00 |
| 02-26-2026 | $369.00 | $369.00 | $371.72 | $371.72 | $360.12 | $360.12 | $364.73 | $364.73 | 58,648 | $58,648.00 |
| 02-25-2026 | $345.12 | $345.12 | $376.59 | $376.59 | $345.12 | $345.12 | $366.35 | $366.35 | 108,850 | $108,850.00 |
| 02-24-2026 | $364.99 | $364.99 | $364.99 | $364.99 | $345.97 | $345.97 | $355.18 | $355.18 | 80,223 | $80,223.00 |
| 02-23-2026 | $371.63 | $371.63 | $378.08 | $378.08 | $356.99 | $356.99 | $363.66 | $363.66 | 167,909 | $167,909.00 |
| 02-20-2026 | $376.20 | $376.20 | $381.16 | $381.16 | $374.02 | $374.02 | $381.16 | $381.16 | 40,093 | $40,093.00 |