Skip to main content
Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
NYSE: ASR · Real-Time Price · USD
359.67
-5.06 (-1.39%)
At close: Feb 27, 2026, 4:00 PM EST
359.89
+0.22 (0.06%)
After-hours: Feb 27, 2026, 7:00 PM EST

ASR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026366.00367.02358.84359.67359.67-1.39%105,913
Feb 26, 2026369.00371.73360.12364.73364.73-0.44%58,631
Feb 25, 2026345.12376.59345.12366.35366.353.14%108,849
Feb 24, 2026364.99364.99345.97355.18355.18-2.33%80,221
Feb 23, 2026371.63378.08356.99363.66363.66-4.59%167,907
Feb 20, 2026376.20381.16374.02381.16381.161.68%40,037
Feb 19, 2026376.00377.81372.26374.86374.86-0.63%78,370
Feb 18, 2026380.04381.52374.94377.22377.22-0.38%47,569
Feb 17, 2026373.51378.66373.04378.66378.661.38%27,014
Feb 13, 2026369.97374.10367.27373.51373.510.95%99,019
Feb 12, 2026377.00379.07368.91370.00370.00-2.03%70,519
Feb 11, 2026373.00379.06371.76377.67377.671.50%38,684
Feb 10, 2026371.00374.89362.69372.10372.100.48%48,692
Feb 9, 2026370.53374.43365.65370.31370.310.65%75,087
Feb 6, 2026364.20372.36363.70367.92367.921.92%57,754
Feb 5, 2026356.66361.67347.77361.00361.000.98%84,233
Feb 4, 2026364.82367.96353.99357.50357.50-2.12%64,809
Feb 3, 2026352.48366.54352.48365.23365.234.33%67,520
Feb 2, 2026345.99351.42345.13350.06350.061.43%31,549
Jan 30, 2026346.13350.48342.74345.13345.13-1.14%76,246
Jan 29, 2026352.70356.32343.70349.10349.10-0.63%63,993
Jan 28, 2026349.00354.48347.63351.30351.300.48%55,506
Jan 27, 2026344.90349.65344.00349.63349.632.24%73,504
Jan 26, 2026339.44346.13339.44341.98341.981.13%79,280
Jan 23, 2026336.00342.44333.06338.17338.170.23%139,161
Jan 22, 2026335.07340.78332.59337.38337.380.79%56,031
Jan 21, 2026328.97336.50327.81334.74334.742.80%68,993
Jan 20, 2026322.74327.86321.52325.62325.620.81%58,522
Jan 16, 2026319.69323.00315.98323.00323.001.74%26,260
Jan 15, 2026321.22324.14315.94317.49317.49-1.03%30,473
Jan 14, 2026320.52324.17316.56320.80320.800.77%25,204
Jan 13, 2026322.00326.32317.52318.36318.36-1.40%29,053
Jan 12, 2026324.62328.77322.50322.87322.87-0.35%26,828
Jan 9, 2026330.01330.66317.87324.00324.00-1.73%36,677
Jan 8, 2026330.04332.67327.03329.72329.72-0.18%31,559
Jan 7, 2026327.73330.75319.56330.33330.331.60%40,766
Jan 6, 2026326.78327.75321.62325.13325.130.39%26,337
Jan 5, 2026323.73327.60317.55323.86323.860.04%31,012
Jan 2, 2026325.27329.72321.61323.72323.720.10%20,811
Dec 31, 2025325.39327.94319.43323.40323.40-0.19%32,261
Dec 30, 2025327.59328.76322.45324.02324.02-0.90%37,132
Dec 29, 2025329.02329.37326.06326.96326.96-1.01%26,799
Dec 26, 2025331.00332.05327.49330.30330.30-0.02%15,921
Dec 24, 2025331.50331.50328.02330.36330.36-0.27%10,930
Dec 23, 2025326.93331.38326.87331.26331.261.58%27,534
Dec 22, 2025323.88327.28318.49326.10326.101.11%41,563
Dec 19, 2025313.20324.58313.20322.52322.522.48%88,030
Dec 18, 2025313.23318.46312.68314.71314.710.69%39,222
Dec 17, 2025311.66315.82311.15312.56312.560.53%52,254
Dec 16, 2025314.64314.64308.01310.91310.91-0.94%40,047
Dec 15, 2025320.42326.00313.31313.85313.85-2.00%55,857
Dec 12, 2025321.50321.80316.64320.24320.24-0.39%22,619
Dec 11, 2025309.53323.30309.00321.48321.484.46%101,090
Dec 10, 2025305.45310.71304.06307.75307.750.47%35,777
Dec 9, 2025304.71307.99301.88306.31306.310.75%52,893
Dec 8, 2025301.38308.11301.38304.03304.030.99%38,526
Dec 5, 2025304.00304.62300.41301.05301.05-0.83%43,188
Dec 4, 2025301.59306.67299.80303.58303.581.26%33,021
Dec 3, 2025304.59304.59298.25299.79299.79-0.96%47,495
Dec 2, 2025304.58305.86301.56302.71302.71-0.11%37,810
Dec 1, 2025300.70304.94300.70303.03303.030.36%87,857
Nov 28, 2025303.03303.04299.92301.95301.950.33%40,147
Nov 26, 2025296.04301.31296.04300.97300.97-1.39%78,507
Nov 25, 2025303.76307.20300.87305.21297.881.06%91,284
Nov 24, 2025297.30303.52297.30302.02294.761.26%79,876
Nov 21, 2025296.24301.49296.00298.26291.090.73%70,405
Nov 20, 2025300.00303.65295.70296.09288.98-0.74%90,971
Nov 19, 2025300.81300.81296.77298.31291.140.51%42,497
Nov 18, 2025293.93302.30293.93296.81289.680.15%78,691
Nov 17, 2025298.25300.35292.35296.37289.25-1.35%36,256
Nov 14, 2025301.33305.58298.87300.44293.22-1.50%64,995
Nov 13, 2025301.21307.06301.21305.03297.700.93%47,155
Nov 12, 2025306.15308.75300.72302.21294.95-1.47%54,661
Nov 11, 2025304.68309.57303.38306.71299.341.38%49,094
Nov 10, 2025306.73309.12302.34302.53295.26-1.92%30,165
Nov 7, 2025310.40314.73307.58308.45301.040.12%44,768
Nov 6, 2025310.30313.52308.07308.07300.67-0.94%39,837
Nov 5, 2025304.48312.13301.59311.00303.532.81%54,822
Nov 4, 2025299.68306.30298.18302.50295.23-0.11%41,421
Nov 3, 2025304.82306.39299.91302.83295.550.16%44,123
Oct 31, 2025306.60307.08302.34302.34295.08-1.22%41,594
Oct 30, 2025311.30313.40305.16306.08298.73-1.19%101,973
Oct 29, 2025306.85311.60306.85309.78302.341.11%118,688
Oct 28, 2025300.92308.78300.92306.39299.030.46%69,835
Oct 27, 2025302.85308.56302.85304.99297.660.68%65,536
Oct 24, 2025304.03308.29302.93302.93295.65-0.54%69,946
Oct 23, 2025306.41321.80300.00304.59297.270.64%53,889
Oct 22, 2025302.98307.28299.00302.66295.390.69%66,654
Oct 21, 2025302.00303.01298.81300.60293.38-0.63%102,426
Oct 20, 2025306.49307.92301.21302.52295.25-0.48%55,956
Oct 17, 2025301.00304.40298.44303.99296.690.09%129,826
Oct 16, 2025308.00310.98302.48303.73296.43-0.98%74,156
Oct 15, 2025308.00309.94306.44306.74299.370.08%56,293
Oct 14, 2025310.63311.55303.43306.49299.13-1.60%92,647
Oct 13, 2025315.67317.00310.94311.46303.98-0.33%48,476
Oct 10, 2025314.70315.92308.95312.48304.97-0.66%79,100
Oct 9, 2025322.31322.98313.13314.57307.01-1.54%67,881
Oct 8, 2025316.55321.08315.50319.48311.801.76%83,569
Oct 7, 2025320.12320.12313.76313.95306.41-0.95%68,833
Oct 6, 2025316.00318.18312.52316.95309.340.26%65,252