Grupo Aeroportuario del Sureste, S. A. B. de C. V. (BMV:ASUR.B)
Mexico · Delayed Price · Currency is MXN 436.04
-2.82 (-0.64%)
At close: Aug 31, 2026
BMV:ASUR.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 438.00 | 440.90 | 432.00 | 436.04 | 436.04 | -0.64% | 1,673,782 |
| Aug 28, 2026 | 445.13 | 445.14 | 436.01 | 438.86 | 438.86 | -0.92% | 196,134 |
| Aug 27, 2026 | 445.00 | 449.11 | 441.00 | 442.92 | 442.92 | -0.72% | 286,746 |
| Aug 26, 2026 | 445.18 | 450.91 | 445.18 | 446.13 | 446.13 | -0.04% | 231,845 |
| Aug 25, 2026 | 444.58 | 447.23 | 440.70 | 446.33 | 446.33 | 0.90% | 216,371 |
| Aug 24, 2026 | 445.00 | 447.56 | 439.07 | 442.37 | 442.37 | -0.19% | 144,063 |
| Aug 21, 2026 | 440.41 | 447.79 | 440.10 | 443.23 | 443.23 | 0.34% | 190,182 |
| Aug 20, 2026 | 441.90 | 443.00 | 435.29 | 441.74 | 441.74 | 0.78% | 225,701 |
| Aug 19, 2026 | 439.27 | 443.00 | 436.80 | 438.33 | 438.33 | -0.71% | 432,216 |
| Aug 18, 2026 | 450.00 | 450.00 | 437.81 | 441.48 | 441.48 | -1.08% | 253,710 |
| Aug 17, 2026 | 451.35 | 451.68 | 441.96 | 446.31 | 446.31 | -0.48% | 666,980 |
| Aug 14, 2026 | 455.73 | 457.83 | 446.24 | 448.45 | 448.45 | -1.61% | 195,802 |
| Aug 13, 2026 | 471.80 | 471.80 | 454.29 | 455.77 | 455.77 | -3.01% | 372,577 |
| Aug 12, 2026 | 465.36 | 471.38 | 462.21 | 469.93 | 469.93 | 1.46% | 478,438 |
| Aug 11, 2026 | 472.85 | 475.00 | 461.03 | 463.16 | 463.16 | -1.72% | 238,044 |
| Aug 10, 2026 | 476.49 | 476.49 | 464.21 | 471.28 | 471.28 | -0.60% | 181,818 |
| Aug 7, 2026 | 479.29 | 481.80 | 472.20 | 474.12 | 474.12 | -0.60% | 207,109 |
| Aug 6, 2026 | 473.41 | 482.88 | 470.29 | 476.96 | 476.96 | 1.25% | 415,573 |
| Aug 5, 2026 | 474.02 | 479.44 | 466.24 | 471.06 | 471.06 | -0.90% | 244,427 |
| Aug 4, 2026 | 478.85 | 491.86 | 471.84 | 475.35 | 475.35 | -0.81% | 228,395 |
| Aug 3, 2026 | 477.23 | 483.04 | 476.47 | 479.22 | 479.22 | -0.09% | 311,770 |
| Jul 31, 2026 | 476.80 | 486.02 | 476.10 | 479.63 | 479.63 | 0.32% | 299,645 |
| Jul 30, 2026 | 485.00 | 486.00 | 476.14 | 478.08 | 478.08 | 0.63% | 192,452 |
| Jul 29, 2026 | 472.48 | 483.71 | 471.00 | 475.11 | 475.11 | 0.79% | 459,419 |
| Jul 28, 2026 | 470.00 | 483.91 | 465.00 | 471.38 | 471.38 | 0.25% | 445,948 |
| Jul 27, 2026 | 471.75 | 477.02 | 467.13 | 470.22 | 470.22 | 0.17% | 337,593 |
| Jul 24, 2026 | 473.00 | 473.00 | 452.37 | 469.41 | 469.41 | -0.42% | 209,001 |
| Jul 23, 2026 | 473.00 | 479.64 | 470.12 | 471.40 | 471.40 | -0.59% | 236,090 |
| Jul 22, 2026 | 476.13 | 480.71 | 470.00 | 474.21 | 474.21 | -0.90% | 254,966 |
| Jul 21, 2026 | 479.73 | 480.76 | 471.29 | 478.53 | 478.53 | 0.25% | 327,077 |
| Jul 20, 2026 | 491.58 | 492.27 | 476.29 | 477.34 | 477.34 | -2.41% | 260,710 |
| Jul 17, 2026 | 490.48 | 493.46 | 485.02 | 489.14 | 489.14 | 0.26% | 234,816 |
| Jul 16, 2026 | 489.49 | 496.30 | 484.67 | 487.88 | 487.88 | -0.83% | 161,512 |
| Jul 15, 2026 | 484.32 | 493.99 | 482.69 | 491.95 | 491.95 | 2.08% | 283,765 |
| Jul 14, 2026 | 488.00 | 493.95 | 480.28 | 481.92 | 481.92 | -1.30% | 534,720 |
| Jul 13, 2026 | 501.56 | 501.56 | 487.00 | 488.29 | 488.29 | -2.16% | 286,172 |
| Jul 10, 2026 | 496.50 | 503.81 | 492.58 | 499.07 | 499.07 | 0.50% | 311,487 |
| Jul 9, 2026 | 502.07 | 508.05 | 495.20 | 496.60 | 496.60 | -0.60% | 263,315 |
| Jul 8, 2026 | 507.53 | 510.90 | 496.00 | 499.58 | 499.58 | -1.12% | 418,125 |
| Jul 7, 2026 | 536.00 | 538.08 | 503.34 | 505.24 | 505.24 | -6.10% | 525,045 |
| Jul 6, 2026 | 532.54 | 550.00 | 532.44 | 538.08 | 538.08 | 1.18% | 497,008 |
| Jul 3, 2026 | 545.00 | 545.00 | 530.04 | 531.79 | 531.79 | -2.02% | 66,911 |
| Jul 2, 2026 | 539.00 | 544.48 | 533.90 | 542.78 | 542.78 | 0.20% | 229,893 |
| Jul 1, 2026 | 536.00 | 543.88 | 528.45 | 541.69 | 541.69 | 1.38% | 273,199 |
| Jun 30, 2026 | 534.28 | 540.85 | 531.00 | 534.31 | 534.31 | -0.73% | 415,115 |
| Jun 29, 2026 | 530.92 | 540.05 | 528.08 | 538.22 | 538.22 | 0.05% | 113,849 |
| Jun 26, 2026 | 545.86 | 547.77 | 535.16 | 537.94 | 537.94 | -0.96% | 176,204 |
| Jun 25, 2026 | 531.19 | 555.39 | 531.19 | 543.15 | 543.15 | 2.05% | 294,835 |
| Jun 24, 2026 | 520.74 | 549.37 | 520.74 | 532.23 | 532.23 | 2.72% | 744,555 |
| Jun 23, 2026 | 519.43 | 521.72 | 511.45 | 518.14 | 518.14 | -0.71% | 440,390 |