Skip to main content
Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
NYSE: ASR · Real-Time Price · USD
305.17
-2.97 (-0.96%)
At close: Apr 28, 2026, 4:00 PM EDT
305.17
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

ASR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026306.90306.90303.58305.63--0.81%26,633
Apr 27, 2026317.60317.60307.51308.14308.14-3.05%45,898
Apr 24, 2026314.66323.60307.81317.84317.840.85%80,787
Apr 23, 2026323.16324.86309.43315.15315.15-2.90%97,374
Apr 22, 2026325.78331.98324.35324.57324.570.07%45,025
Apr 21, 2026330.12334.13323.08324.34324.34-2.37%74,557
Apr 20, 2026336.39336.39327.47332.22332.22-1.60%66,353
Apr 17, 2026342.63344.00337.61337.61337.61-0.46%61,904
Apr 16, 2026342.96344.56336.73339.18339.18-0.98%64,341
Apr 15, 2026340.77345.67336.48342.53342.530.43%45,144
Apr 14, 2026345.67345.67340.46341.07341.07-0.18%53,015
Apr 13, 2026343.00345.75340.64341.69341.69-1.70%28,512
Apr 10, 2026357.53360.79346.43347.61347.61-2.34%63,471
Apr 9, 2026354.22363.72354.22355.95355.950.17%60,206
Apr 8, 2026350.55359.88347.77355.33355.336.22%107,741
Apr 7, 2026340.57341.40331.31334.53334.53-1.52%42,065
Apr 6, 2026347.18348.02335.03339.69339.69-2.19%36,185
Apr 2, 2026336.99349.96336.99347.30347.301.08%140,485
Apr 1, 2026340.55345.00335.78343.58343.582.22%66,960
Mar 31, 2026329.17338.81328.20336.13336.133.50%175,910
Mar 30, 2026334.89336.18323.95324.75324.75-1.46%102,537
Mar 27, 2026331.98336.10328.99329.56329.56-1.41%72,366
Mar 26, 2026336.04341.12333.55334.28334.28-1.53%176,797
Mar 25, 2026331.58341.91330.93339.46339.463.94%106,944
Mar 24, 2026315.62328.19315.62326.59326.592.14%42,684
Mar 23, 2026323.93325.92317.78319.76319.760.71%39,632
Mar 20, 2026325.72329.04317.47317.49317.49-2.80%37,416
Mar 19, 2026320.32327.71315.29326.62326.621.85%39,971
Mar 18, 2026324.26324.76319.62320.70320.70-1.02%37,845
Mar 17, 2026328.23333.41321.28324.02324.02-0.52%55,192
Mar 16, 2026321.87330.82321.87325.70325.702.66%185,043
Mar 13, 2026323.05327.41316.30317.27317.27-1.36%46,304
Mar 12, 2026330.14333.94320.38321.63321.63-3.88%35,520
Mar 11, 2026337.00339.71331.70334.63334.63-0.23%38,122
Mar 10, 2026334.54342.41332.13335.40335.401.58%39,347
Mar 9, 2026334.51334.51320.53330.17330.17-0.92%78,282
Mar 6, 2026335.00337.80329.05333.22333.22-1.37%65,970
Mar 5, 2026335.80346.16335.80337.85337.85-2.02%70,314
Mar 4, 2026337.86347.44335.37344.83344.832.63%77,398
Mar 3, 2026347.67347.67330.86336.00336.00-5.77%70,936
Mar 2, 2026361.24361.24351.26356.57356.57-0.86%54,010
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