Grupo Aeroportuario del Sureste, S. A. B. de C. V. (BMV:ASUR.B)
Mexico · Delayed Price · Currency is MXN 471.09
-3.15 (-0.66%)
Oct 30, 2026, 1:59 PM CST
BMV:ASUR.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 471.86 | 477.05 | 470.02 | 471.09 | 471.09 | -0.66% | 461,138 |
| Oct 29, 2026 | 462.50 | 476.03 | 462.50 | 474.24 | 474.24 | 3.05% | 396,308 |
| Oct 28, 2026 | 467.55 | 468.57 | 456.13 | 460.20 | 460.20 | -1.08% | 393,689 |
| Oct 27, 2026 | 465.17 | 470.95 | 463.31 | 465.23 | 465.23 | -0.54% | 2,620,058 |
| Oct 26, 2026 | 467.00 | 471.56 | 452.24 | 467.74 | 467.74 | 0.85% | 492,500 |
| Oct 23, 2026 | 469.99 | 473.32 | 456.02 | 463.79 | 463.79 | -1.02% | 405,000 |
| Oct 22, 2026 | 473.00 | 478.88 | 464.20 | 468.56 | 468.56 | -0.85% | 617,623 |
| Oct 21, 2026 | 458.52 | 479.02 | 458.52 | 472.58 | 472.58 | 3.07% | 980,696 |
| Oct 20, 2026 | 441.85 | 463.01 | 441.85 | 458.52 | 458.52 | 3.65% | 660,987 |
| Oct 19, 2026 | 445.09 | 445.09 | 438.16 | 442.37 | 442.37 | -0.12% | 444,975 |
| Oct 16, 2026 | 433.34 | 443.46 | 430.85 | 442.88 | 442.88 | 2.25% | 465,915 |
| Oct 15, 2026 | 425.75 | 436.30 | 424.01 | 433.15 | 433.15 | 2.08% | 608,063 |
| Oct 14, 2026 | 435.48 | 435.48 | 422.47 | 424.33 | 424.33 | -1.72% | 465,876 |
| Oct 13, 2026 | 434.41 | 438.16 | 430.50 | 431.75 | 431.75 | -0.46% | 483,213 |
| Oct 12, 2026 | 426.00 | 434.63 | 423.24 | 433.73 | 433.73 | 1.39% | 393,817 |
| Oct 9, 2026 | 417.00 | 428.72 | 417.00 | 427.78 | 427.78 | 2.21% | 680,248 |
| Oct 8, 2026 | 418.12 | 421.33 | 411.22 | 418.55 | 418.55 | 0.60% | 336,540 |
| Oct 7, 2026 | 434.00 | 436.15 | 414.30 | 416.04 | 416.04 | -4.14% | 498,688 |
| Oct 6, 2026 | 435.00 | 438.47 | 427.84 | 433.99 | 433.99 | 0.15% | 403,361 |
| Oct 5, 2026 | 428.58 | 436.00 | 422.28 | 433.32 | 433.32 | 1.61% | 494,194 |
| Oct 2, 2026 | 426.70 | 432.49 | 421.19 | 426.45 | 426.45 | 0.44% | 727,508 |
| Oct 1, 2026 | 427.88 | 428.07 | 415.06 | 424.58 | 424.58 | -0.05% | 588,882 |
| Sep 30, 2026 | 438.02 | 438.02 | 424.07 | 424.79 | 424.79 | -2.54% | 785,825 |
| Sep 29, 2026 | 438.51 | 441.26 | 431.28 | 435.85 | 435.85 | -0.11% | 521,274 |
| Sep 28, 2026 | 432.70 | 439.89 | 432.16 | 436.33 | 436.33 | 1.32% | 410,092 |
| Sep 25, 2026 | 424.31 | 431.99 | 422.52 | 430.63 | 430.63 | 2.00% | 485,398 |
| Sep 24, 2026 | 415.00 | 423.73 | 414.00 | 422.20 | 422.20 | 0.38% | 692,925 |
| Sep 23, 2026 | 424.01 | 424.01 | 418.60 | 420.61 | 420.61 | -0.31% | 274,378 |
| Sep 22, 2026 | 422.00 | 426.52 | 418.90 | 421.91 | 421.91 | 0.39% | 494,279 |
| Sep 21, 2026 | 421.39 | 424.15 | 411.65 | 420.27 | 420.27 | 0.23% | 706,759 |
| Sep 18, 2026 | 423.12 | 425.30 | 417.26 | 419.30 | 419.30 | -0.48% | 1,857,483 |
| Sep 17, 2026 | 427.85 | 431.99 | 414.77 | 421.33 | 421.33 | -0.60% | 679,125 |
| Sep 15, 2026 | 432.00 | 434.29 | 422.98 | 423.89 | 423.89 | -1.91% | 688,982 |
| Sep 14, 2026 | 428.00 | 434.35 | 424.92 | 432.16 | 432.16 | 1.36% | 182,821 |
| Sep 11, 2026 | 428.00 | 430.95 | 425.00 | 426.38 | 426.38 | -0.48% | 445,081 |
| Sep 10, 2026 | 429.93 | 432.00 | 425.22 | 428.45 | 428.45 | -0.24% | 478,596 |
| Sep 9, 2026 | 432.70 | 434.34 | 427.00 | 429.49 | 429.49 | -0.79% | 310,386 |
| Sep 8, 2026 | 444.00 | 444.00 | 432.00 | 432.89 | 432.89 | -2.60% | 241,368 |
| Sep 7, 2026 | 436.81 | 446.94 | 436.76 | 444.46 | 444.46 | 2.26% | 66,823 |
| Sep 4, 2026 | 433.30 | 442.04 | 432.57 | 434.64 | 434.64 | -0.19% | 350,491 |
| Sep 3, 2026 | 436.64 | 441.46 | 432.07 | 435.48 | 435.48 | 0.23% | 436,043 |
| Sep 2, 2026 | 428.27 | 437.17 | 425.77 | 434.47 | 434.47 | 1.96% | 449,792 |
| Sep 1, 2026 | 438.22 | 439.12 | 424.31 | 426.13 | 426.13 | -2.27% | 451,084 |
| 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 |