Skip to main content
Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
NYSE: ASR · Real-Time Price · USD
308.43
-1.18 (-0.38%)
Jun 26, 2026, 4:00 PM EDT - Market closed

ASR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026307.59313.47304.46308.43308.43-0.38%33,676
Jun 25, 2026305.42316.00300.61309.61309.612.41%67,191
Jun 24, 2026297.28311.38296.51302.31302.312.13%74,177
Jun 23, 2026296.51298.53291.64296.01296.01-1.41%97,599
Jun 22, 2026306.67307.01297.62300.24300.24-2.59%73,179
Jun 18, 2026306.24310.68301.39308.21308.212.26%72,838
Jun 17, 2026305.74307.90300.55301.41301.41-1.24%68,420
Jun 16, 2026302.38308.60301.89305.18305.181.39%78,933
Jun 15, 2026295.01302.99293.09301.00301.004.85%138,315
Jun 12, 2026286.39293.07284.50287.09287.091.07%68,308
Jun 11, 2026278.10285.22278.10284.06284.062.80%55,235
Jun 10, 2026276.78281.81275.00276.33276.33-0.65%29,235
Jun 9, 2026281.82286.58275.20278.13278.13-1.32%59,204
Jun 8, 2026282.77283.00277.97281.84281.84-0.11%41,310
Jun 5, 2026292.80294.01281.82282.14282.14-3.64%59,736
Jun 4, 2026298.34299.25292.42292.80292.80-1.34%44,912
Jun 3, 2026302.39302.62296.00296.77296.77-2.07%33,790
Jun 2, 2026298.93304.41296.15303.03303.032.14%71,056
Jun 1, 2026293.51297.76291.73296.67296.670.09%93,029
May 29, 2026300.63300.63295.10296.40296.40-1.41%83,024
May 28, 2026303.84306.32299.08300.63300.63-1.62%72,368
May 27, 2026303.00306.79302.87305.59305.590.39%101,282
May 26, 2026304.75311.06302.10309.57304.392.59%82,890
May 22, 2026307.92310.00300.37301.76296.71-2.25%92,080
May 21, 2026309.36310.48304.78308.72303.55-0.57%82,147
May 20, 2026300.17310.57299.76310.50305.303.57%90,772
May 19, 2026295.48302.89293.33299.79294.770.90%155,138
May 18, 2026296.69299.00295.87297.12292.150.33%100,207
May 15, 2026298.40298.40293.29296.14291.18-1.66%90,961
May 14, 2026305.19307.80299.02301.14296.10-1.33%120,125
May 13, 2026310.27310.27303.88305.21300.10-1.32%76,676
May 12, 2026313.83314.22306.94309.28304.10-1.47%82,611
May 11, 2026308.99313.89308.46313.89308.641.59%64,266
May 8, 2026315.06315.06307.34308.99303.82-1.04%54,501
May 7, 2026311.20314.80309.13312.25307.020.55%48,293
May 6, 2026310.00312.00307.24310.54305.341.22%105,857
May 5, 2026302.75309.58300.04306.79301.662.66%77,787
May 4, 2026301.46307.99298.00298.85293.85-1.35%61,018
May 1, 2026304.71307.87299.21302.94297.87-0.95%72,878
Apr 30, 2026302.28305.84298.99305.84300.722.21%70,436
Apr 29, 2026303.25304.11298.16299.22294.21-1.95%70,712
Apr 28, 2026306.90306.90303.58305.17300.06-0.96%43,354
Apr 27, 2026317.60317.60307.51308.14302.98-3.05%45,898
Apr 24, 2026314.66323.60307.81317.84312.520.85%80,825
Apr 23, 2026323.16324.86309.43315.15309.88-2.90%97,375
Apr 22, 2026325.78331.98324.35324.57319.140.07%45,029
Apr 21, 2026330.12334.13323.08324.34318.91-2.37%74,557
Apr 20, 2026336.39336.39327.47332.22326.66-1.60%66,353
Apr 17, 2026342.63344.00337.61337.61331.96-0.46%62,090
Apr 16, 2026342.96344.56336.73339.18333.50-0.98%64,341
Apr 15, 2026340.77345.67336.48342.53336.800.43%45,146
Apr 14, 2026345.67345.67340.46341.07335.36-0.18%53,020
Apr 13, 2026343.00345.75340.64341.69335.97-1.70%28,578
Apr 10, 2026357.53360.79346.43347.61341.79-2.34%63,471
Apr 9, 2026354.22363.72354.22355.95349.990.17%60,208
Apr 8, 2026350.55359.88347.77355.33349.386.22%107,849
Apr 7, 2026340.57341.40331.31334.53328.93-1.52%42,068
Apr 6, 2026347.18348.02335.03339.69334.00-2.19%36,187
Apr 2, 2026336.99349.96336.99347.30341.491.08%140,485
Apr 1, 2026340.55345.00335.78343.58337.832.22%67,060
Mar 31, 2026329.17338.81328.20336.13330.503.50%175,910
Mar 30, 2026334.89336.18323.95324.75319.31-1.46%102,677
Mar 27, 2026331.98336.10328.99329.56324.04-1.41%74,621
Mar 26, 2026336.04341.12333.55334.28328.68-1.53%176,797
Mar 25, 2026331.58341.91330.93339.46333.783.94%106,959
Mar 24, 2026315.62328.19315.62326.59321.122.14%42,911
Mar 23, 2026323.93325.92317.78319.76314.410.71%39,632
Mar 20, 2026325.72329.04317.47317.49312.18-2.80%37,423
Mar 19, 2026320.32327.71315.29326.62321.151.85%40,130
Mar 18, 2026324.26324.76319.62320.70315.33-1.02%41,619
Mar 17, 2026328.23333.41321.28324.02318.60-0.52%55,192
Mar 16, 2026321.87330.82321.87325.70320.252.66%185,043
Mar 13, 2026323.05327.41316.30317.27311.96-1.36%46,309
Mar 12, 2026330.14333.94320.38321.63316.25-3.88%35,521
Mar 11, 2026337.00339.71331.70334.63329.03-0.23%38,122
Mar 10, 2026334.54342.41332.13335.40329.791.58%39,349
Mar 9, 2026334.51334.51320.53330.17324.64-0.92%78,286
Mar 6, 2026335.00337.80329.05333.22327.64-1.37%65,977
Mar 5, 2026335.80346.16335.80337.85332.20-2.02%70,315
Mar 4, 2026337.86347.44335.37344.83339.062.63%77,398
Mar 3, 2026347.67347.67330.86336.00330.38-5.77%93,069
Mar 2, 2026361.24361.24351.26356.57350.60-0.86%54,011
Feb 27, 2026366.00367.02358.84359.67353.65-1.39%105,917
Feb 26, 2026369.00371.73360.12364.73358.63-0.44%58,648
Feb 25, 2026345.12376.59345.12366.35360.223.14%108,850
Feb 24, 2026364.99364.99345.97355.18349.24-2.33%80,223
Feb 23, 2026371.63378.08356.99363.66357.57-4.59%167,909
Feb 20, 2026376.20381.16374.02381.16374.781.68%40,093
Feb 19, 2026376.00377.81372.26374.86368.59-0.63%78,370
Feb 18, 2026380.04381.52374.94377.22370.91-0.38%47,586
Feb 17, 2026373.51378.66373.04378.66372.321.38%27,018
Feb 13, 2026369.97374.10367.27373.51367.260.95%99,021
Feb 12, 2026377.00379.07368.91370.00363.81-2.03%70,521
Feb 11, 2026373.00379.06371.76377.67371.351.50%38,684
Feb 10, 2026371.00374.89362.69372.10365.870.48%48,692
Feb 9, 2026370.53374.43365.65370.31364.110.65%75,103
Feb 6, 2026364.20372.36363.70367.92361.761.92%57,782
Feb 5, 2026356.66361.67347.77361.00354.960.98%84,238
Feb 4, 2026364.82367.96353.99357.50351.52-2.12%64,812
Feb 3, 2026352.48366.54352.48365.23359.124.33%67,526