Skip to main content
Grupo Aeroportuario del Sureste, S. A. B. de C. V. (BMV:ASUR.B)
Mexico flag Mexico · Delayed Price · Currency is MXN
529.07
-6.93 (-1.29%)
At close: Apr 28, 2026

BMV:ASUR.B Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026556.82556.82535.00536.00536.00-3.26%312,813
Apr 24, 2026549.78563.27545.11554.05554.051.28%451,660
Apr 23, 2026562.99563.99538.00547.05547.05-2.97%687,272
Apr 22, 2026566.55575.53561.80563.82563.820.01%262,645
Apr 21, 2026575.46578.02561.80563.74563.74-2.03%398,552
Apr 20, 2026585.00585.00572.00575.45575.45-1.87%434,504
Apr 17, 2026585.30592.25583.85586.40586.400.18%343,323
Apr 16, 2026596.16596.16581.26585.35585.35-1.37%212,400
Apr 15, 2026595.00596.33580.98593.48593.480.84%291,755
Apr 14, 2026591.00595.68587.18588.56588.56-0.27%501,552
Apr 13, 2026602.93606.90588.66590.15590.15-1.92%241,517
Apr 10, 2026623.36624.99599.12601.69601.69-2.83%342,523
Apr 9, 2026619.15630.93617.96619.21619.21-0.36%336,173
Apr 8, 2026592.31626.93592.31621.46621.465.36%553,281
Apr 7, 2026600.84606.58586.61589.83589.83-2.32%252,937
Apr 6, 2026615.63620.03597.46603.86603.86-1.57%151,962
Apr 1, 2026607.42616.87599.88613.48613.481.57%393,311
Mar 31, 2026593.89606.28590.90604.01604.012.21%624,476
Mar 30, 2026599.65606.14585.94590.94590.94-0.96%427,111
Mar 27, 2026600.00607.17594.49596.66596.66-0.57%413,525
Mar 26, 2026608.90608.90595.52600.10600.10-1.08%617,741
Mar 25, 2026584.04608.78584.04606.66606.664.42%548,307
Mar 24, 2026569.54584.47563.77580.98580.982.45%614,949
Mar 23, 2026575.47578.90564.17567.10567.10-0.96%234,698
Mar 20, 2026580.90586.49567.20572.61572.61-1.42%1,416,170
Mar 19, 2026572.54580.98563.00580.88580.881.96%198,729
Mar 18, 2026571.64578.00566.67569.70569.70-0.03%343,368
Mar 17, 2026575.00587.48565.56569.87569.870.25%508,438
Mar 13, 2026574.63580.00565.33568.43568.43-0.72%243,456
Mar 12, 2026591.55591.65570.00572.53572.53-3.22%418,088
Mar 11, 2026590.53597.67586.48591.56591.56-0.33%318,569
Mar 10, 2026583.78599.00583.78593.50593.501.67%543,437
Mar 9, 2026591.00591.00570.10583.74583.74-1.72%622,202
Mar 6, 2026600.47603.24585.99593.97593.97-0.87%910,038
Mar 5, 2026607.20610.28588.06599.16599.16-1.66%412,256
Mar 4, 2026596.45611.00591.30609.30609.302.27%355,263
Mar 3, 2026617.45617.73586.52595.79595.79-3.38%491,139
Mar 2, 2026624.53629.06606.49616.64616.64-0.39%270,915
Feb 27, 2026629.03629.33617.61619.07619.07-1.09%882,642
Feb 26, 2026626.48638.56622.41625.91625.91-0.77%286,835
Feb 25, 2026625.96644.48607.02630.76630.762.33%398,355
Feb 24, 2026633.44633.45592.95616.40616.40-2.00%421,603
Feb 23, 2026648.12648.12616.71629.01629.01-3.04%876,911
Feb 20, 2026644.68650.68642.00648.70648.700.94%239,490
Feb 19, 2026648.29650.72641.01642.68642.68-0.75%337,504
Feb 18, 2026648.80652.90642.32647.52647.520.12%307,906
Feb 17, 2026642.25648.75639.91646.75646.751.57%150,538
Feb 16, 2026641.49641.54635.02636.78636.780.09%22,005
Feb 13, 2026639.94642.83632.23636.20636.20-0.54%426,499
Feb 12, 2026649.90649.90636.76639.66639.66-1.40%449,823
Feb 11, 2026639.02650.00638.97648.73648.731.11%157,780
Feb 10, 2026639.56643.05624.45641.58641.580.82%543,147
Feb 9, 2026633.96642.38628.61636.38636.38-0.12%465,705
Feb 6, 2026629.30643.12624.69637.15637.151.52%733,722
Feb 5, 2026622.04631.86607.19627.59627.591.40%422,078
Feb 4, 2026634.61634.61614.59618.95618.95-1.98%690,912
Feb 3, 2026604.61634.59604.61631.46631.464.44%548,372
Jan 30, 2026600.00605.16596.01604.61604.610.40%433,245
Jan 29, 2026606.55610.28578.00602.19602.19-0.22%1,055,953
Jan 28, 2026599.96612.37599.96603.54603.540.60%250,180
Jan 27, 2026595.62605.00593.88599.96599.960.67%425,119
Jan 26, 2026587.00602.98585.92595.97595.971.72%536,064
Jan 23, 2026594.90598.80582.91585.88585.88-0.27%1,229,926
Jan 22, 2026588.40594.60582.08587.45587.450.34%531,542
Jan 21, 2026574.24587.29573.95585.48585.482.13%330,295
Jan 20, 2026573.95577.30565.19573.27573.27-0.09%369,074
Jan 19, 2026571.50576.42561.49573.80573.800.89%81,358
Jan 16, 2026564.98569.80558.53568.73568.731.47%486,632
Jan 15, 2026572.00572.21558.68560.50560.50-1.62%259,185
Jan 14, 2026570.82571.14562.01569.73569.730.31%311,533
Jan 13, 2026578.95583.73566.00567.99567.99-1.93%173,564
Jan 12, 2026582.38588.00576.99579.19579.19-0.34%272,217
Jan 9, 2026595.00596.51572.00581.15581.15-1.93%200,284
Jan 8, 2026596.85597.59586.01592.58592.58-0.22%583,491
Jan 7, 2026586.00595.48573.04593.89593.891.37%284,698
Jan 6, 2026580.94588.54575.11585.86585.861.09%326,605
Jan 5, 2026579.90585.58571.41579.55579.550.53%215,467
Jan 2, 2026588.00589.90574.78576.50576.50-0.46%114,268
Dec 31, 2025581.80583.45573.91579.18579.18-0.46%182,683
Dec 30, 2025591.46592.00580.01581.85581.85-1.04%179,228
Dec 29, 2025590.76591.99585.18587.95587.95-0.38%163,897
Dec 26, 2025591.49593.49585.96590.18590.18-0.16%32,629
Dec 24, 2025593.27595.48587.63591.15591.15-0.36%30,707
Dec 23, 2025586.95594.00585.76593.27593.270.90%415,076
Dec 22, 2025587.00589.22572.13588.00588.000.65%322,260
Dec 19, 2025569.00587.04564.20584.23584.233.44%2,099,951
Dec 18, 2025566.08573.48560.59564.80564.800.27%252,952
Dec 17, 2025555.90568.03555.90563.26563.260.75%313,373
Dec 16, 2025566.00567.43551.04559.04559.04-1.15%318,852
Dec 15, 2025580.10588.48564.10565.55565.55-2.45%497,837
Dec 11, 2025562.00584.31559.01579.74579.743.58%337,241
Dec 10, 2025559.99565.00554.00559.68559.680.44%245,920
Dec 9, 2025558.00561.99553.13557.21557.210.02%328,285
Dec 8, 2025549.00562.47548.00557.09557.091.57%253,222
Dec 5, 2025555.35556.26545.50548.50548.50-0.74%319,370
Dec 4, 2025546.50558.72546.50552.59552.591.18%246,112
Dec 3, 2025556.31556.90545.10546.16546.16-1.34%523,393
Dec 2, 2025554.10558.46551.01553.55553.550.24%223,449
Dec 1, 2025555.95558.01547.01552.21552.21-0.25%442,198
Nov 28, 2025549.85558.00549.01553.60553.600.16%316,002