Skip to main content
Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
NYSE: ASR · Real-Time Price · USD
301.05
-2.53 (-0.83%)
At close: Dec 5, 2025, 4:00 PM EST
301.60
+0.55 (0.18%)
After-hours: Dec 5, 2025, 7:18 PM EST

ASR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 2025318.95321.36314.05316.12308.53-0.69%79,080
Oct 2, 2025315.10320.21312.71318.33310.681.45%65,704
Oct 1, 2025324.91328.52313.76313.78306.24-2.95%96,778
Sep 30, 2025327.84331.36322.05323.33315.56-0.58%197,894
Sep 29, 2025333.50335.30324.53325.21317.40-4.31%96,606
Sep 26, 2025337.96342.00334.86339.86324.541.04%63,078
Sep 25, 2025330.22342.07330.22336.35321.180.89%86,953
Sep 24, 2025341.54341.54331.81333.37318.34-2.87%91,497
Sep 23, 2025342.00344.31338.34343.23327.750.35%81,955
Sep 22, 2025337.79342.04333.42342.04326.621.87%78,829
Sep 19, 2025339.88341.14335.75335.75320.61-0.61%65,886
Sep 18, 2025336.05339.75334.52337.80322.570.03%88,466
Sep 17, 2025341.05341.10332.50337.70322.470.13%169,509
Sep 16, 2025342.92343.70336.41337.26322.05-1.73%69,320
Sep 15, 2025346.50347.22340.37343.19327.72-0.94%162,915
Sep 12, 2025347.51351.25344.79346.46330.84-0.01%137,819
Sep 11, 2025337.25349.26337.16346.48330.862.83%82,191
Sep 10, 2025339.55345.25335.03336.95321.76-1.18%90,177
Sep 9, 2025336.30344.10336.30340.98325.600.70%108,694
Sep 8, 2025342.78342.78336.23338.60323.33-0.13%71,729
Sep 5, 2025336.42344.05333.81339.05323.761.05%142,738
Sep 4, 2025331.25336.22328.25335.52320.391.16%79,795
Sep 3, 2025330.64333.93329.42331.66316.70-0.17%77,135
Sep 2, 2025323.64332.24323.64332.24317.262.00%72,519
Aug 29, 2025326.12329.92325.47325.71311.02-0.29%93,700
Aug 28, 2025328.78331.94325.28326.66311.93-0.65%80,287
Aug 27, 2025325.69328.80320.55328.80313.970.71%85,639
Aug 26, 2025321.23326.58320.07326.47311.751.08%70,590
Aug 25, 2025328.98329.07322.07322.97308.41-1.98%103,577
Aug 22, 2025330.07332.46324.40329.51314.65-92,059
Aug 21, 2025324.22329.80322.26329.50314.642.63%105,120
Aug 20, 2025329.37330.00320.76321.07306.59-1.93%122,780
Aug 19, 2025324.90329.28323.88327.39312.630.12%113,816
Aug 18, 2025326.96329.58321.52326.99312.25-0.09%74,626
Aug 15, 2025319.00327.70319.00327.30312.542.49%47,660
Aug 14, 2025319.54323.45317.00319.34304.94-0.84%97,652
Aug 13, 2025325.98328.90321.91322.03307.51-0.95%92,861
Aug 12, 2025313.56330.72313.03325.13310.473.93%88,721
Aug 11, 2025311.33314.08310.76312.83298.720.59%62,883
Aug 8, 2025313.00314.65310.60310.98296.96-0.21%53,527
Aug 7, 2025316.44316.44310.96311.62297.57-1.16%52,643
Aug 6, 2025308.12316.41307.04315.27301.052.32%115,215
Aug 5, 2025302.74308.11302.73308.11294.221.77%88,830
Aug 4, 2025307.56307.56300.51302.74289.09-0.42%25,322
Aug 1, 2025301.32305.56299.35304.03290.320.24%29,002
Jul 31, 2025305.09305.42300.83303.31289.630.75%42,075
Jul 30, 2025304.40306.23299.31301.06287.48-1.10%36,951
Jul 29, 2025301.39304.80298.19304.42290.691.02%40,149
Jul 28, 2025301.77303.75298.78301.36287.77-0.72%25,711
Jul 25, 2025307.02307.02300.39303.55289.86-0.49%54,408
Jul 24, 2025306.02310.00305.04305.04291.29-0.31%43,065
Jul 23, 2025298.20311.57294.64305.99292.191.49%80,074
Jul 22, 2025310.87310.87298.33301.51287.91-2.26%94,563
Jul 21, 2025314.46314.46306.80308.49294.58-1.12%112,848
Jul 18, 2025317.15317.15308.30312.00297.93-0.90%34,544
Jul 17, 2025312.13316.27311.01314.82300.620.80%91,685