Grupo Aeroportuario del Sureste, S. A. B. de C. V. (BCBA:ASR)
Argentina
· Delayed Price · Currency is ARS 22,960
-470 (-2.01%)
Last updated: Apr 28, 2026, 2:44 PM BRT
BCBA:ASR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 23,550.00 | 23,690.00 | 23,350.00 | 23,430.00 | 23,430.00 | -1.88% | 276 |
| Apr 24, 2026 | 22,850.00 | 24,040.00 | 22,630.00 | 23,880.00 | 23,880.00 | 3.33% | 57 |
| Apr 23, 2026 | 23,760.00 | 23,810.00 | 22,950.00 | 23,110.00 | 23,110.00 | -4.19% | 159 |
| Apr 22, 2026 | 24,250.00 | 24,360.00 | 24,090.00 | 24,120.00 | 24,120.00 | 1.86% | 61 |
| Apr 21, 2026 | 24,300.00 | 24,460.00 | 23,600.00 | 23,680.00 | 23,680.00 | -3.07% | 92 |
| Apr 20, 2026 | 24,350.00 | 24,490.00 | 24,220.00 | 24,430.00 | 24,430.00 | -1.25% | 95 |
| Apr 17, 2026 | 24,740.00 | 24,850.00 | 24,740.00 | 24,740.00 | 24,740.00 | 0.77% | 344 |
| Apr 16, 2026 | 24,750.00 | 24,750.00 | 24,390.00 | 24,550.00 | 24,550.00 | -1.96% | 632 |
| Apr 15, 2026 | 24,750.00 | 25,220.00 | 24,750.00 | 25,040.00 | 25,040.00 | 0.36% | 222 |
| Apr 14, 2026 | 25,380.00 | 25,380.00 | 24,930.00 | 24,950.00 | 24,950.00 | -0.36% | 288 |
| Apr 13, 2026 | 25,260.00 | 25,300.00 | 24,960.00 | 25,040.00 | 25,040.00 | -5.08% | 524 |
| Apr 9, 2026 | 26,780.00 | 26,800.00 | 26,380.00 | 26,380.00 | 26,380.00 | -0.08% | 56 |
| Apr 8, 2026 | 26,260.00 | 26,600.00 | 26,260.00 | 26,400.00 | 26,400.00 | 6.88% | 69 |
| Apr 7, 2026 | 25,180.00 | 25,480.00 | 24,640.00 | 24,700.00 | 24,700.00 | -1.67% | 27 |
| Apr 6, 2026 | 25,260.00 | 25,260.00 | 25,020.00 | 25,120.00 | 25,120.00 | -1.80% | 58 |
| Apr 1, 2026 | 25,340.00 | 25,640.00 | 25,060.00 | 25,580.00 | 25,580.00 | 2.65% | 625 |
| Mar 31, 2026 | 24,260.00 | 24,920.00 | 24,260.00 | 24,920.00 | 24,920.00 | 3.62% | 13 |
| Mar 30, 2026 | 24,670.00 | 24,670.00 | 24,000.00 | 24,050.00 | 24,050.00 | -1.27% | 38 |
| Mar 27, 2026 | 24,280.00 | 24,550.00 | 24,180.00 | 24,360.00 | 24,360.00 | 1.25% | 527 |
| Mar 26, 2026 | 24,590.00 | 24,590.00 | 24,040.00 | 24,060.00 | 24,060.00 | -3.18% | 36 |
| Mar 25, 2026 | 24,520.00 | 24,890.00 | 24,350.00 | 24,850.00 | 24,850.00 | 6.29% | 66 |
| Mar 23, 2026 | 24,240.00 | 24,240.00 | 23,330.00 | 23,380.00 | 23,380.00 | -0.64% | 4 |
| Mar 20, 2026 | 23,380.00 | 24,270.00 | 23,370.00 | 23,530.00 | 23,530.00 | -1.47% | 40 |
| Mar 19, 2026 | 23,590.00 | 24,070.00 | 23,590.00 | 23,880.00 | 23,880.00 | 1.92% | 21 |
| Mar 18, 2026 | 23,740.00 | 23,740.00 | 23,420.00 | 23,430.00 | 23,430.00 | -0.85% | 42 |
| Mar 17, 2026 | 23,930.00 | 23,940.00 | 23,620.00 | 23,630.00 | 23,630.00 | -1.09% | 36 |
| Mar 16, 2026 | 23,280.00 | 23,890.00 | 23,280.00 | 23,890.00 | 23,890.00 | 2.80% | 4 |
| Mar 13, 2026 | 23,510.00 | 23,510.00 | 23,200.00 | 23,240.00 | 23,240.00 | -0.85% | 24,252 |
| Mar 12, 2026 | 23,530.00 | 23,530.00 | 23,420.00 | 23,440.00 | 23,440.00 | -4.13% | 297 |
| Mar 11, 2026 | 24,410.00 | 24,800.00 | 24,350.00 | 24,450.00 | 24,450.00 | -1.05% | 61 |
| Mar 10, 2026 | 24,830.00 | 25,000.00 | 24,620.00 | 24,710.00 | 24,710.00 | 1.69% | 27 |
| Mar 9, 2026 | 23,700.00 | 24,470.00 | 23,700.00 | 24,300.00 | 24,300.00 | -2.57% | 394 |
| Mar 6, 2026 | 24,800.00 | 24,940.00 | 24,520.00 | 24,940.00 | 24,940.00 | 0.20% | 61 |
| Mar 5, 2026 | 24,880.00 | 25,180.00 | 24,880.00 | 24,890.00 | 24,890.00 | -1.62% | 195 |
| Mar 4, 2026 | 25,000.00 | 25,300.00 | 24,910.00 | 25,300.00 | 25,300.00 | 1.20% | 10 |
| Mar 3, 2026 | 25,060.00 | 25,180.00 | 24,970.00 | 25,000.00 | 25,000.00 | -3.40% | 37 |
| Mar 2, 2026 | 25,860.00 | 25,920.00 | 25,860.00 | 25,880.00 | 25,880.00 | -2.78% | 8 |
| Feb 27, 2026 | 27,220.00 | 27,220.00 | 26,600.00 | 26,620.00 | 26,620.00 | -0.89% | 14 |
| Feb 26, 2026 | 27,160.00 | 27,160.00 | 26,840.00 | 26,860.00 | 26,860.00 | -0.89% | 6 |
| Feb 25, 2026 | 26,240.00 | 27,360.00 | 26,240.00 | 27,100.00 | 27,100.00 | 4.15% | 765 |
| Feb 24, 2026 | 25,900.00 | 26,120.00 | 25,860.00 | 26,020.00 | 26,020.00 | - | 13 |
| Feb 23, 2026 | 26,480.00 | 26,880.00 | 25,620.00 | 26,020.00 | 26,020.00 | -4.27% | 81 |
| Feb 20, 2026 | 27,180.00 | 27,500.00 | 27,120.00 | 27,180.00 | 27,180.00 | -0.07% | 266 |
| Feb 19, 2026 | 27,080.00 | 27,200.00 | 26,940.00 | 27,200.00 | 27,200.00 | -0.07% | 380 |
| Feb 18, 2026 | 27,460.00 | 27,800.00 | 27,160.00 | 27,220.00 | 27,220.00 | 0.29% | 200 |
| Feb 13, 2026 | 27,520.00 | 27,520.00 | 26,980.00 | 27,140.00 | 27,140.00 | -1.17% | 92 |
| Feb 12, 2026 | 27,680.00 | 27,700.00 | 27,060.00 | 27,460.00 | 27,460.00 | -1.15% | 262 |
| Feb 11, 2026 | 27,600.00 | 28,080.00 | 27,480.00 | 27,780.00 | 27,780.00 | 1.39% | 102 |
| Feb 10, 2026 | 26,720.00 | 27,400.00 | 26,700.00 | 27,400.00 | 27,400.00 | 1.18% | 76 |
| Feb 9, 2026 | 27,800.00 | 27,800.00 | 27,080.00 | 27,080.00 | 27,080.00 | -0.88% | 149 |
| Feb 6, 2026 | 27,560.00 | 27,560.00 | 27,240.00 | 27,320.00 | 27,320.00 | 1.56% | 122 |
| Feb 5, 2026 | 26,560.00 | 26,960.00 | 26,380.00 | 26,900.00 | 26,900.00 | 1.28% | 92 |
| Feb 4, 2026 | 27,600.00 | 27,640.00 | 26,500.00 | 26,560.00 | 26,560.00 | -3.07% | 103 |
| Feb 3, 2026 | 26,820.00 | 27,460.00 | 26,800.00 | 27,400.00 | 27,400.00 | 5.79% | 114 |
| Feb 2, 2026 | 25,960.00 | 25,960.00 | 25,880.00 | 25,900.00 | 25,900.00 | 0.47% | 13 |
| Jan 30, 2026 | 26,000.00 | 26,220.00 | 25,780.00 | 25,780.00 | 25,780.00 | -2.35% | 66 |
| Jan 29, 2026 | 26,160.00 | 26,400.00 | 26,100.00 | 26,400.00 | 26,400.00 | 0.46% | 2,117 |
| Jan 28, 2026 | 26,520.00 | 26,620.00 | 26,180.00 | 26,280.00 | 26,280.00 | 0.84% | 189 |
| Jan 27, 2026 | 26,160.00 | 26,440.00 | 26,040.00 | 26,060.00 | 26,060.00 | -0.23% | 498 |
| Jan 26, 2026 | 25,700.00 | 26,140.00 | 25,700.00 | 26,120.00 | 26,120.00 | 2.51% | 25 |
| Jan 23, 2026 | 24,910.00 | 25,740.00 | 24,910.00 | 25,480.00 | 25,480.00 | 0.71% | 101 |
| Jan 22, 2026 | 25,500.00 | 25,620.00 | 25,180.00 | 25,300.00 | 25,300.00 | -0.32% | 59 |
| Jan 21, 2026 | 25,880.00 | 25,880.00 | 25,040.00 | 25,380.00 | 25,380.00 | 2.96% | 555 |
| Jan 20, 2026 | 23,160.00 | 24,780.00 | 23,160.00 | 24,650.00 | 24,650.00 | 7.22% | 443 |
| Jan 19, 2026 | 22,990.00 | 23,000.00 | 22,990.00 | 22,990.00 | 22,990.00 | -5.47% | 11 |
| Jan 16, 2026 | 24,320.00 | 24,320.00 | 24,320.00 | 24,320.00 | 24,320.00 | 0.21% | 10 |
| Jan 15, 2026 | 24,220.00 | 24,370.00 | 24,210.00 | 24,270.00 | 24,270.00 | -0.04% | 150 |
| Jan 14, 2026 | 24,330.00 | 24,330.00 | 24,280.00 | 24,280.00 | 24,280.00 | -0.61% | 15 |
| Jan 13, 2026 | 24,510.00 | 24,510.00 | 24,310.00 | 24,430.00 | 24,430.00 | -1.05% | 6 |
| Jan 12, 2026 | 24,890.00 | 24,890.00 | 24,590.00 | 24,690.00 | 24,690.00 | -0.04% | 30 |
| Jan 9, 2026 | 25,280.00 | 25,280.00 | 24,440.00 | 24,700.00 | 24,700.00 | -1.36% | 62 |
| Jan 8, 2026 | 25,240.00 | 25,260.00 | 25,000.00 | 25,040.00 | 25,040.00 | - | 48 |
| Jan 7, 2026 | 24,770.00 | 25,300.00 | 24,770.00 | 25,040.00 | 25,040.00 | 0.60% | 29 |
| Jan 6, 2026 | 24,880.00 | 24,980.00 | 24,690.00 | 24,890.00 | 24,890.00 | -0.68% | 51 |
| Jan 5, 2026 | 24,880.00 | 25,260.00 | 24,880.00 | 25,060.00 | 25,060.00 | 1.17% | 35 |
| Jan 2, 2026 | 24,960.00 | 25,440.00 | 24,750.00 | 24,770.00 | 24,770.00 | 1.02% | 77 |
| Dec 30, 2025 | 24,620.00 | 24,650.00 | 24,520.00 | 24,520.00 | 24,520.00 | -1.88% | 47 |
| Dec 29, 2025 | 25,080.00 | 25,280.00 | 24,990.00 | 24,990.00 | 24,990.00 | -0.91% | 56 |
| Dec 24, 2025 | 25,180.00 | 25,300.00 | 25,080.00 | 25,220.00 | 25,220.00 | 0.64% | 14 |
| Dec 23, 2025 | 25,660.00 | 25,660.00 | 25,040.00 | 25,060.00 | 25,060.00 | 0.52% | 161 |
| Dec 22, 2025 | 24,710.00 | 25,020.00 | 24,540.00 | 24,930.00 | 24,930.00 | 0.93% | 91 |
| Dec 19, 2025 | 24,610.00 | 24,730.00 | 24,460.00 | 24,700.00 | 24,700.00 | 1.40% | 22 |
| Dec 18, 2025 | 24,630.00 | 24,730.00 | 24,300.00 | 24,360.00 | 24,360.00 | -0.29% | 15 |
| Dec 17, 2025 | 24,190.00 | 24,430.00 | 24,190.00 | 24,430.00 | 24,430.00 | 1.79% | 19 |
| Dec 16, 2025 | 23,990.00 | 24,150.00 | 23,870.00 | 24,000.00 | 24,000.00 | -0.37% | 138 |
| Dec 15, 2025 | 24,190.00 | 24,400.00 | 23,990.00 | 24,090.00 | 24,090.00 | 0.12% | 87 |
| Dec 12, 2025 | 23,970.00 | 24,160.00 | 23,690.00 | 24,060.00 | 24,060.00 | -0.82% | 4,771 |
| Dec 11, 2025 | 23,260.00 | 24,500.00 | 23,260.00 | 24,260.00 | 24,260.00 | 4.61% | 268 |
| Dec 10, 2025 | 23,000.00 | 23,390.00 | 23,000.00 | 23,190.00 | 23,190.00 | 0.96% | 26 |
| Dec 9, 2025 | 22,960.00 | 23,000.00 | 22,960.00 | 22,970.00 | 22,970.00 | 0.22% | 5 |
| Dec 5, 2025 | 23,030.00 | 23,030.00 | 22,780.00 | 22,920.00 | 22,920.00 | -0.87% | 107 |
| Dec 4, 2025 | 22,640.00 | 23,130.00 | 22,640.00 | 23,120.00 | 23,120.00 | 1.72% | 29 |
| Dec 3, 2025 | 24,890.00 | 24,890.00 | 22,690.00 | 22,730.00 | 22,730.00 | -1.69% | 118 |
| Dec 2, 2025 | 23,070.00 | 23,290.00 | 23,040.00 | 23,120.00 | 23,120.00 | -0.17% | 56 |
| Dec 1, 2025 | 22,800.00 | 23,180.00 | 22,720.00 | 23,160.00 | 23,160.00 | 0.13% | 53 |
| Nov 28, 2025 | 23,200.00 | 23,200.00 | 22,810.00 | 23,130.00 | 23,130.00 | -0.09% | 38 |
| Nov 27, 2025 | 23,150.00 | 23,150.00 | 23,150.00 | 23,150.00 | 23,150.00 | - | 28 |
| Nov 26, 2025 | 23,500.00 | 23,500.00 | 22,800.00 | 23,150.00 | 23,150.00 | -1.57% | 366 |
| Nov 25, 2025 | 23,060.00 | 23,540.00 | 23,050.00 | 23,520.00 | 23,040.73 | 4.77% | 50 |
| Nov 21, 2025 | 22,410.00 | 22,600.00 | 22,410.00 | 22,450.00 | 21,992.53 | 0.90% | 1,010 |