OTC Markets OTCPK - Delayed Quote USD

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

Compare
30.05 0.00 (0.00%)
At close: October 15 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 30.05 30.05 30.05 30.05 30.05 -
Oct 15, 2024 30.05 30.05 30.05 30.05 30.05 -
Oct 14, 2024 29.48 30.05 29.48 30.05 30.05 700
Oct 11, 2024 29.19 29.19 29.19 29.19 29.19 200
Oct 10, 2024 27.75 27.75 27.75 27.75 27.75 -
Oct 9, 2024 27.75 27.75 27.75 27.75 27.75 -
Oct 8, 2024 27.75 27.75 27.75 27.75 27.75 200
Oct 7, 2024 26.46 26.46 26.30 26.30 26.30 700
Oct 4, 2024 27.26 27.26 27.26 27.26 27.26 200
Oct 3, 2024 29.18 29.18 29.18 29.18 29.18 -
Oct 2, 2024 29.18 29.18 29.18 29.18 29.18 200
Oct 1, 2024 27.75 27.75 27.75 27.75 27.75 100
Sep 30, 2024 27.75 27.75 27.75 27.75 27.75 -
Sep 27, 2024 27.75 27.75 27.75 27.75 27.75 -
Sep 26, 2024 27.75 27.75 27.75 27.75 27.75 -
Sep 25, 2024 27.91 27.91 27.75 27.75 27.75 900
Sep 24, 2024 28.28 28.28 28.28 28.28 28.28 300
Sep 23, 2024 30.37 30.53 30.37 30.53 30.53 300
Sep 20, 2024 30.63 30.63 30.63 30.63 30.63 -
Sep 19, 2024 30.63 30.63 30.63 30.63 30.63 200
Sep 18, 2024 25.14 25.14 25.14 25.14 25.14 -
Sep 17, 2024 25.14 25.14 25.14 25.14 25.14 -
Sep 16, 2024 25.14 25.14 25.14 25.14 25.14 -
Sep 13, 2024 25.14 25.14 25.14 25.14 25.14 -
Sep 12, 2024 25.14 25.14 25.14 25.14 25.14 -
Sep 11, 2024 25.30 25.30 25.14 25.14 25.14 600
Sep 10, 2024 25.71 25.71 25.71 25.71 25.71 200
Sep 9, 2024 28.15 28.15 28.15 28.15 28.15 200
Sep 6, 2024 28.15 28.15 28.15 28.15 28.15 -
Sep 5, 2024 28.15 28.15 28.15 28.15 28.15 -
Sep 4, 2024 28.15 28.15 28.15 28.15 28.15 -
Sep 3, 2024 27.99 28.15 27.99 28.15 28.15 600
Aug 30, 2024 28.74 28.74 28.74 28.74 28.74 -
Aug 29, 2024 28.74 28.74 28.74 28.74 28.74 -
Aug 28, 2024 28.74 28.74 28.74 28.74 28.74 200
Aug 27, 2024 26.81 26.81 26.81 26.81 26.81 -
Aug 26, 2024 26.81 26.81 26.81 26.81 26.81 -
Aug 23, 2024 26.81 26.81 26.81 26.81 26.81 -
Aug 22, 2024 26.81 26.81 26.81 26.81 26.81 300
Aug 21, 2024 28.73 28.73 28.73 28.73 28.73 -
Aug 20, 2024 28.73 28.73 28.73 28.73 28.73 100
Aug 19, 2024 26.99 26.99 26.99 26.99 26.99 100
Aug 16, 2024 26.99 26.99 26.99 26.99 26.99 6,000
Aug 15, 2024 27.79 27.79 27.79 27.79 27.79 -
Aug 14, 2024 27.79 27.79 27.79 27.79 27.79 -
Aug 13, 2024 27.79 27.79 27.79 27.79 27.79 -
Aug 12, 2024 27.79 27.79 27.79 27.79 27.79 -
Aug 9, 2024 27.79 27.79 27.79 27.79 27.79 200
Aug 8, 2024 26.18 26.18 26.18 26.18 26.18 -
Aug 7, 2024 26.18 26.18 26.18 26.18 26.18 -
Aug 6, 2024 26.18 26.18 26.18 26.18 26.18 -
Aug 5, 2024 26.18 26.18 26.18 26.18 26.18 -
Aug 2, 2024 28.75 28.75 26.18 26.18 26.18 600
Aug 1, 2024 31.40 31.40 31.40 31.40 31.40 -
Jul 31, 2024 31.40 31.40 31.40 31.40 31.40 -
Jul 30, 2024 31.40 31.40 31.40 31.40 31.40 -
Jul 29, 2024 31.40 31.40 31.40 31.40 31.40 -
Jul 26, 2024 31.40 31.40 31.40 31.40 31.40 -
Jul 25, 2024 31.40 31.40 31.40 31.40 31.40 -
Jul 24, 2024 31.40 31.40 31.40 31.40 31.40 -
Jul 23, 2024 31.40 31.40 31.40 31.40 31.40 -
Jul 22, 2024 31.40 31.40 31.40 31.40 31.40 -
Jul 19, 2024 31.40 31.40 31.40 31.40 31.40 -
Jul 18, 2024 31.40 31.40 31.40 31.40 31.40 300
Jul 17, 2024 31.01 31.01 31.01 31.01 31.01 -
Jul 16, 2024 31.01 31.01 31.01 31.01 31.01 100
Jul 15, 2024 30.23 30.23 30.23 30.23 30.23 -
Jul 12, 2024 30.23 30.23 30.23 30.23 30.23 200
Jul 11, 2024 30.74 30.74 30.74 30.74 30.74 -
Jul 10, 2024 30.74 30.74 30.74 30.74 30.74 -
Jul 9, 2024 30.74 30.74 30.74 30.74 30.74 -
Jul 8, 2024 30.74 30.74 30.74 30.74 30.74 -
Jul 5, 2024 30.74 30.74 30.74 30.74 30.74 100
Jul 3, 2024 30.61 30.61 30.61 30.61 30.61 -
Jul 2, 2024 30.61 30.61 30.61 30.61 30.61 -
Jul 1, 2024 30.61 30.61 30.61 30.61 30.61 -
Jun 28, 2024 30.61 30.61 30.61 30.61 30.61 -
Jun 27, 2024 30.61 30.61 30.61 30.61 30.61 -
Jun 26, 2024 30.61 30.61 30.61 30.61 30.61 -
Jun 25, 2024 0.06 Dividend
Jun 25, 2024 30.75 30.75 30.61 30.61 30.61 400
Jun 24, 2024 32.28 32.28 32.28 32.28 32.22 -
Jun 21, 2024 32.28 32.28 32.28 32.28 32.22 -
Jun 20, 2024 32.28 32.28 32.28 32.28 32.22 -
Jun 18, 2024 32.28 32.28 32.28 32.28 32.22 -
Jun 17, 2024 32.28 32.28 32.28 32.28 32.22 -
Jun 14, 2024 31.94 32.28 31.94 32.28 32.22 300
Jun 13, 2024 29.34 29.34 29.34 29.34 29.29 200
Jun 12, 2024 29.21 30.46 29.21 30.46 30.41 2,500
Jun 11, 2024 32.63 32.63 32.63 32.63 32.57 -
Jun 10, 2024 32.63 32.63 32.63 32.63 32.57 200
Jun 7, 2024 34.89 34.89 34.89 34.89 34.83 -
Jun 6, 2024 34.89 34.89 34.89 34.89 34.83 200
Jun 5, 2024 32.17 32.17 32.17 32.17 32.11 -
Jun 4, 2024 32.01 32.17 32.01 32.17 32.11 200
Jun 3, 2024 31.10 31.10 31.10 31.10 31.05 100
May 31, 2024 32.11 32.11 32.11 32.11 32.05 200
May 30, 2024 34.80 34.80 34.80 34.80 34.74 100
May 29, 2024 34.80 34.80 34.80 34.80 34.74 100
May 28, 2024 34.80 34.80 34.80 34.80 34.74 200
May 24, 2024 33.20 33.20 33.20 33.20 33.14 -
May 23, 2024 33.20 33.20 33.20 33.20 33.14 -
May 22, 2024 33.20 33.20 33.20 33.20 33.14 200
May 21, 2024 35.52 35.52 35.52 35.52 35.46 -
May 20, 2024 35.52 35.52 35.52 35.52 35.46 -
May 17, 2024 35.52 35.52 35.52 35.52 35.46 100
May 16, 2024 32.77 32.77 32.77 32.77 32.71 -
May 15, 2024 32.77 32.77 32.77 32.77 32.71 -
May 14, 2024 32.77 32.77 32.77 32.77 32.71 -
May 13, 2024 32.77 32.77 32.77 32.77 32.71 -
May 10, 2024 32.77 32.77 32.77 32.77 32.71 -
May 9, 2024 32.77 32.77 32.77 32.77 32.71 100
May 8, 2024 32.84 32.84 32.84 32.84 32.78 100
May 7, 2024 33.87 33.87 33.87 33.87 33.81 700
May 6, 2024 35.10 35.10 35.10 35.10 35.04 -
May 3, 2024 35.10 35.10 35.10 35.10 35.04 -
May 2, 2024 35.10 35.10 35.10 35.10 35.04 600
May 1, 2024 33.86 33.86 33.86 33.86 33.80 -
Apr 30, 2024 33.86 33.86 33.86 33.86 33.80 -
Apr 29, 2024 33.86 33.86 33.86 33.86 33.80 -
Apr 26, 2024 33.86 33.86 33.86 33.86 33.80 2,000
Apr 25, 2024 31.93 31.93 31.93 31.93 31.87 -
Apr 24, 2024 31.93 31.93 31.93 31.93 31.87 -
Apr 23, 2024 32.09 32.09 31.93 31.93 31.87 300
Apr 22, 2024 29.32 29.32 29.32 29.32 29.27 -
Apr 19, 2024 29.21 29.32 29.21 29.32 29.27 400
Apr 18, 2024 29.48 29.48 29.48 29.48 29.43 -
Apr 17, 2024 29.48 29.48 29.48 29.48 29.43 200
Apr 16, 2024 30.05 30.05 30.05 30.05 30.00 -
Apr 15, 2024 30.05 30.05 30.05 30.05 30.00 100
Apr 12, 2024 30.71 30.71 30.71 30.71 30.66 -
Apr 11, 2024 30.71 30.71 30.71 30.71 30.66 -
Apr 10, 2024 30.71 30.71 30.71 30.71 30.66 100
Apr 9, 2024 31.67 31.67 31.67 31.67 31.62 -
Apr 8, 2024 31.67 31.67 31.67 31.67 31.62 300
Apr 5, 2024 31.67 31.67 31.67 31.67 31.62 -
Apr 4, 2024 31.67 31.67 31.67 31.67 31.62 200
Apr 3, 2024 30.97 30.97 30.97 30.97 30.92 100
Apr 2, 2024 30.21 30.21 30.21 30.21 30.16 -
Apr 1, 2024 30.21 30.21 30.21 30.21 30.16 -
Mar 28, 2024 30.21 30.21 30.21 30.21 30.16 200
Mar 27, 2024 29.86 29.86 29.86 29.86 29.81 1,200
Mar 26, 2024 29.86 29.86 29.86 29.86 29.81 100
Mar 25, 2024 29.96 29.96 29.80 29.80 29.75 400
Mar 22, 2024 30.78 30.78 30.78 30.78 30.73 -
Mar 21, 2024 30.78 30.78 30.78 30.78 30.73 -
Mar 20, 2024 30.78 30.78 30.78 30.78 30.73 100
Mar 19, 2024 28.73 28.73 28.73 28.73 28.68 -
Mar 18, 2024 29.11 29.11 28.73 28.73 28.68 600
Mar 15, 2024 32.70 32.70 32.70 32.70 32.64 200
Mar 14, 2024 29.75 29.75 29.75 29.75 29.70 -
Mar 13, 2024 29.75 29.75 29.75 29.75 29.70 -
Mar 12, 2024 29.75 29.75 29.75 29.75 29.70 -
Mar 11, 2024 29.75 29.75 29.75 29.75 29.70 500
Mar 8, 2024 28.37 28.37 28.37 28.37 28.32 300
Mar 7, 2024 29.56 29.56 29.56 29.56 29.51 200
Mar 6, 2024 29.52 29.52 29.52 29.52 29.47 300
Mar 5, 2024 28.69 28.69 28.69 28.69 28.64 500
Mar 4, 2024 30.00 30.00 30.00 30.00 29.95 500
Mar 1, 2024 31.12 31.12 31.12 31.12 31.07 -
Feb 29, 2024 31.12 31.12 31.12 31.12 31.07 -
Feb 28, 2024 31.12 31.12 31.12 31.12 31.07 -
Feb 27, 2024 31.12 31.12 31.12 31.12 31.07 -
Feb 26, 2024 31.12 31.12 31.12 31.12 31.07 200
Feb 23, 2024 28.17 28.17 28.17 28.17 28.12 -
Feb 22, 2024 28.17 28.17 28.17 28.17 28.12 -
Feb 21, 2024 28.17 28.17 28.17 28.17 28.12 1,800
Feb 20, 2024 28.81 28.81 28.81 28.81 28.76 -
Feb 16, 2024 28.81 28.81 28.81 28.81 28.76 200
Feb 15, 2024 31.45 31.61 31.45 31.61 31.56 400
Feb 14, 2024 28.10 28.10 28.10 28.10 28.05 -
Feb 13, 2024 27.99 28.10 27.99 28.10 28.05 800
Feb 12, 2024 29.25 29.25 28.79 28.79 28.74 500
Feb 9, 2024 29.62 29.62 29.60 29.60 29.55 200
Feb 8, 2024 29.93 29.93 29.93 29.93 29.88 7,000
Feb 7, 2024 29.93 29.93 29.93 29.93 29.88 100
Feb 6, 2024 30.35 30.35 30.35 30.35 30.30 -
Feb 5, 2024 28.54 30.35 28.54 30.35 30.30 300
Feb 2, 2024 30.00 30.00 30.00 30.00 29.95 -
Feb 1, 2024 30.00 30.00 30.00 30.00 29.95 -
Jan 31, 2024 30.19 30.19 30.00 30.00 29.95 700
Jan 30, 2024 26.30 26.30 26.30 26.30 26.25 -
Jan 29, 2024 26.30 26.30 26.30 26.30 26.25 -
Jan 26, 2024 26.30 26.30 26.30 26.30 26.25 -
Jan 25, 2024 26.50 26.50 26.30 26.30 26.25 300
Jan 24, 2024 26.55 26.55 26.55 26.55 26.50 100
Jan 23, 2024 25.99 27.22 25.99 27.22 27.17 300
Jan 22, 2024 28.80 28.80 28.80 28.80 28.75 4,000
Jan 19, 2024 28.80 28.80 28.80 28.80 28.75 -
Jan 18, 2024 28.80 28.80 28.80 28.80 28.75 -
Jan 17, 2024 28.80 28.80 28.80 28.80 28.75 -
Jan 16, 2024 28.80 28.80 28.80 28.80 28.75 500
Jan 12, 2024 29.87 29.87 29.80 29.80 29.75 300
Jan 11, 2024 29.76 29.76 29.76 29.76 29.71 200
Jan 10, 2024 30.35 30.35 30.35 30.35 30.30 -
Jan 9, 2024 30.35 30.35 30.35 30.35 30.30 -
Jan 8, 2024 30.35 30.35 30.35 30.35 30.30 -
Jan 5, 2024 30.35 30.35 30.35 30.35 30.30 -
Jan 4, 2024 30.35 30.35 30.35 30.35 30.30 -
Jan 3, 2024 30.35 30.35 30.35 30.35 30.30 -
Jan 2, 2024 30.35 30.35 30.35 30.35 30.30 -
Dec 29, 2023 30.35 30.35 30.35 30.35 30.30 700
Dec 28, 2023 28.46 28.46 28.46 28.46 28.41 -
Dec 27, 2023 28.46 28.46 28.46 28.46 28.41 -
Dec 26, 2023 28.46 28.46 28.46 28.46 28.41 3,100
Dec 22, 2023 28.46 28.46 28.46 28.46 28.41 -
Dec 21, 2023 28.46 28.46 28.46 28.46 28.41 -
Dec 20, 2023 28.46 28.46 28.46 28.46 28.41 100
Dec 19, 2023 27.35 27.35 27.35 27.35 27.30 -
Dec 18, 2023 30.06 30.13 27.35 27.35 27.30 600
Dec 15, 2023 27.25 28.89 27.25 28.89 28.84 3,600
Dec 14, 2023 26.37 28.41 26.37 28.41 28.36 20,600
Dec 13, 2023 21.78 22.00 21.78 22.00 21.96 700
Dec 12, 2023 24.30 24.30 24.30 24.30 24.26 -
Dec 11, 2023 21.21 24.30 21.21 24.30 24.26 900
Dec 8, 2023 25.25 25.25 25.25 25.25 25.21 -
Dec 7, 2023 25.09 25.25 25.09 25.25 25.21 300
Dec 6, 2023 24.40 24.40 24.40 24.40 24.36 -
Dec 5, 2023 24.40 24.40 24.40 24.40 24.36 -
Dec 4, 2023 24.71 24.85 24.40 24.40 24.36 1,400
Dec 1, 2023 24.54 24.54 24.54 24.54 24.50 100
Nov 30, 2023 23.72 23.83 23.72 23.83 23.79 200
Nov 29, 2023 21.83 21.83 21.83 21.83 21.79 400
Nov 28, 2023 22.03 22.03 22.03 22.03 21.99 15,400
Nov 27, 2023 24.31 24.32 22.15 23.98 23.94 2,200
Nov 24, 2023 24.67 24.67 24.67 24.67 24.63 300
Nov 22, 2023 20.94 20.94 20.94 20.94 20.90 -
Nov 21, 2023 20.94 20.94 20.94 20.94 20.90 -
Nov 20, 2023 25.48 25.48 20.94 20.94 20.90 400
Nov 17, 2023 21.72 21.72 21.72 21.72 21.68 -
Nov 16, 2023 21.72 21.72 21.72 21.72 21.68 -
Nov 15, 2023 21.41 21.78 21.41 21.72 21.68 800
Nov 14, 2023 21.78 21.78 21.78 21.78 21.74 -
Nov 13, 2023 21.78 21.78 21.78 21.78 21.74 -
Nov 10, 2023 21.78 21.78 21.78 21.78 21.74 -
Nov 9, 2023 21.78 21.78 21.78 21.78 21.74 -
Nov 8, 2023 22.19 22.50 21.78 21.78 21.74 600
Nov 7, 2023 24.32 24.32 23.50 23.50 23.46 200
Nov 6, 2023 22.50 22.50 22.50 22.50 22.46 15,400
Nov 3, 2023 23.00 23.00 23.00 23.00 22.96 300
Nov 2, 2023 23.55 23.55 23.50 23.50 23.46 600
Nov 1, 2023 20.99 21.46 20.99 21.46 21.42 2,200
Oct 31, 2023 20.55 20.69 20.55 20.69 20.65 300
Oct 30, 2023 22.22 22.63 22.22 22.63 22.59 700
Oct 27, 2023 20.10 20.10 20.10 20.10 20.07 -
Oct 26, 2023 20.11 20.11 20.10 20.10 20.07 300
Oct 25, 2023 21.96 21.96 20.10 20.10 20.07 900
Oct 24, 2023 20.33 20.35 20.17 20.35 20.31 500
Oct 23, 2023 20.34 20.34 20.34 20.34 20.30 200
Oct 20, 2023 19.78 21.87 19.78 21.53 21.49 400
Oct 19, 2023 21.98 21.98 21.24 21.24 21.20 20,500
Oct 18, 2023 20.08 20.08 20.08 20.08 20.05 500
Oct 17, 2023 22.26 22.26 22.26 22.26 22.22 -