Grupo Aeroportuario del Sureste, S. A. B. de C. V. (BMV:ASUR.B)
Mexico · Delayed Price · Currency is MXN 532.34
+8.35 (1.59%)
At close: Apr 30, 2026
BMV:ASUR.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 523.99 | 534.02 | 523.70 | 532.34 | 532.34 | 1.59% | 326,333 |
| Apr 29, 2026 | 531.84 | 535.30 | 522.58 | 523.99 | 523.99 | -0.98% | 462,635 |
| Apr 28, 2026 | 537.54 | 538.10 | 527.71 | 529.20 | 529.20 | -1.27% | 381,747 |
| Apr 27, 2026 | 556.82 | 556.82 | 535.00 | 536.00 | 536.00 | -3.26% | 312,813 |
| Apr 24, 2026 | 549.78 | 563.27 | 545.11 | 554.05 | 554.05 | 1.28% | 451,660 |
| Apr 23, 2026 | 562.99 | 563.99 | 538.00 | 547.05 | 547.05 | -2.97% | 687,272 |
| Apr 22, 2026 | 566.55 | 575.53 | 561.80 | 563.82 | 563.82 | 0.01% | 262,645 |
| Apr 21, 2026 | 575.46 | 578.02 | 561.80 | 563.74 | 563.74 | -2.03% | 398,552 |
| Apr 20, 2026 | 585.00 | 585.00 | 572.00 | 575.45 | 575.45 | -1.87% | 434,504 |
| Apr 17, 2026 | 585.30 | 592.25 | 583.85 | 586.40 | 586.40 | 0.18% | 343,323 |
| Apr 16, 2026 | 596.16 | 596.16 | 581.26 | 585.35 | 585.35 | -1.37% | 212,400 |
| Apr 15, 2026 | 595.00 | 596.33 | 580.98 | 593.48 | 593.48 | 0.84% | 291,755 |
| Apr 14, 2026 | 591.00 | 595.68 | 587.18 | 588.56 | 588.56 | -0.27% | 501,552 |
| Apr 13, 2026 | 602.93 | 606.90 | 588.66 | 590.15 | 590.15 | -1.92% | 241,517 |
| Apr 10, 2026 | 623.36 | 624.99 | 599.12 | 601.69 | 601.69 | -2.83% | 342,523 |
| Apr 9, 2026 | 619.15 | 630.93 | 617.96 | 619.21 | 619.21 | -0.36% | 336,173 |
| Apr 8, 2026 | 592.31 | 626.93 | 592.31 | 621.46 | 621.46 | 5.36% | 553,281 |
| Apr 7, 2026 | 600.84 | 606.58 | 586.61 | 589.83 | 589.83 | -2.32% | 252,937 |
| Apr 6, 2026 | 615.63 | 620.03 | 597.46 | 603.86 | 603.86 | -1.57% | 151,962 |
| Apr 1, 2026 | 607.42 | 616.87 | 599.88 | 613.48 | 613.48 | 1.57% | 393,311 |
| Mar 31, 2026 | 593.89 | 606.28 | 590.90 | 604.01 | 604.01 | 2.21% | 624,476 |
| Mar 30, 2026 | 599.65 | 606.14 | 585.94 | 590.94 | 590.94 | -0.96% | 427,111 |
| Mar 27, 2026 | 600.00 | 607.17 | 594.49 | 596.66 | 596.66 | -0.57% | 413,525 |
| Mar 26, 2026 | 608.90 | 608.90 | 595.52 | 600.10 | 600.10 | -1.08% | 617,741 |
| Mar 25, 2026 | 584.04 | 608.78 | 584.04 | 606.66 | 606.66 | 4.42% | 548,307 |
| Mar 24, 2026 | 569.54 | 584.47 | 563.77 | 580.98 | 580.98 | 2.45% | 614,949 |
| Mar 23, 2026 | 575.47 | 578.90 | 564.17 | 567.10 | 567.10 | -0.96% | 234,698 |
| Mar 20, 2026 | 580.90 | 586.49 | 567.20 | 572.61 | 572.61 | -1.42% | 1,416,170 |
| Mar 19, 2026 | 572.54 | 580.98 | 563.00 | 580.88 | 580.88 | 1.96% | 198,729 |
| Mar 18, 2026 | 571.64 | 578.00 | 566.67 | 569.70 | 569.70 | -0.03% | 343,368 |
| Mar 17, 2026 | 575.00 | 587.48 | 565.56 | 569.87 | 569.87 | 0.25% | 508,438 |
| Mar 13, 2026 | 574.63 | 580.00 | 565.33 | 568.43 | 568.43 | -0.72% | 243,456 |
| Mar 12, 2026 | 591.55 | 591.65 | 570.00 | 572.53 | 572.53 | -3.22% | 418,088 |
| Mar 11, 2026 | 590.53 | 597.67 | 586.48 | 591.56 | 591.56 | -0.33% | 318,569 |
| Mar 10, 2026 | 583.78 | 599.00 | 583.78 | 593.50 | 593.50 | 1.67% | 543,437 |
| Mar 9, 2026 | 591.00 | 591.00 | 570.10 | 583.74 | 583.74 | -1.72% | 622,202 |
| Mar 6, 2026 | 600.47 | 603.24 | 585.99 | 593.97 | 593.97 | -0.87% | 910,038 |
| Mar 5, 2026 | 607.20 | 610.28 | 588.06 | 599.16 | 599.16 | -1.66% | 412,256 |
| Mar 4, 2026 | 596.45 | 611.00 | 591.30 | 609.30 | 609.30 | 2.27% | 355,263 |
| Mar 3, 2026 | 617.45 | 617.73 | 586.52 | 595.79 | 595.79 | -3.38% | 491,139 |
| Mar 2, 2026 | 624.53 | 629.06 | 606.49 | 616.64 | 616.64 | -0.39% | 270,915 |
| Feb 27, 2026 | 629.03 | 629.33 | 617.61 | 619.07 | 619.07 | -1.09% | 882,642 |
| Feb 26, 2026 | 626.48 | 638.56 | 622.41 | 625.91 | 625.91 | -0.77% | 286,835 |
| Feb 25, 2026 | 625.96 | 644.48 | 607.02 | 630.76 | 630.76 | 2.33% | 398,355 |
| Feb 24, 2026 | 633.44 | 633.45 | 592.95 | 616.40 | 616.40 | -2.00% | 421,603 |
| Feb 23, 2026 | 648.12 | 648.12 | 616.71 | 629.01 | 629.01 | -3.04% | 876,911 |
| Feb 20, 2026 | 644.68 | 650.68 | 642.00 | 648.70 | 648.70 | 0.94% | 239,490 |
| Feb 19, 2026 | 648.29 | 650.72 | 641.01 | 642.68 | 642.68 | -0.75% | 337,504 |
| Feb 18, 2026 | 648.80 | 652.90 | 642.32 | 647.52 | 647.52 | 0.12% | 307,906 |
| Feb 17, 2026 | 642.25 | 648.75 | 639.91 | 646.75 | 646.75 | 1.57% | 150,538 |