Skip to main content
logo
Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
NYSE: ASR · Real-Time Price · USD
326.47
+3.50 (1.08%)
Aug 26, 2025, 4:00 PM - Market closed

ASR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025321.23326.58320.07326.47326.471.08%70,590
Aug 25, 2025328.98329.07322.07322.97322.97-1.98%103,577
Aug 22, 2025330.07332.46324.40329.51329.51-92,059
Aug 21, 2025324.22329.80322.26329.50329.502.63%105,120
Aug 20, 2025329.37330.00320.76321.07321.07-1.93%122,780
Aug 19, 2025324.90329.28323.88327.39327.390.12%113,816
Aug 18, 2025326.96329.58321.52326.99326.99-0.09%74,626
Aug 15, 2025319.00327.70319.00327.30327.302.49%47,660
Aug 14, 2025319.54323.45317.00319.34319.34-0.84%97,652
Aug 13, 2025325.98328.90321.91322.03322.03-0.95%92,861
Aug 12, 2025313.56330.72313.03325.13325.133.93%88,721
Aug 11, 2025311.33314.08310.76312.83312.830.59%62,883
Aug 8, 2025313.00314.65310.60310.98310.98-0.21%53,527
Aug 7, 2025316.44316.44310.96311.62311.62-1.16%52,643
Aug 6, 2025308.12316.41307.04315.27315.272.32%115,215
Aug 5, 2025302.74308.11302.73308.11308.111.77%88,830
Aug 4, 2025307.56307.56300.51302.74302.74-0.42%25,322
Aug 1, 2025301.32305.56299.35304.03304.030.24%29,002
Jul 31, 2025305.09305.42300.83303.31303.310.75%42,075
Jul 30, 2025304.40306.23299.31301.06301.06-1.10%36,951
Jul 29, 2025301.39304.80298.19304.42304.421.02%40,149
Jul 28, 2025301.77303.75298.78301.36301.36-0.72%25,711
Jul 25, 2025307.02307.02300.39303.55303.55-0.49%54,408
Jul 24, 2025306.02310.00305.04305.04305.04-0.31%43,065
Jul 23, 2025298.20311.57294.64305.99305.991.49%80,074
Jul 22, 2025310.87310.87298.33301.51301.51-2.26%94,563
Jul 21, 2025314.46314.46306.80308.49308.49-1.12%112,848
Jul 18, 2025317.15317.15308.30312.00312.00-0.90%34,544
Jul 17, 2025312.13316.27311.01314.82314.820.80%91,685
Jul 16, 2025304.27312.56303.84312.33312.332.32%71,942
Jul 15, 2025307.83309.14302.22305.24305.240.19%125,179
Jul 14, 2025308.00309.00303.68304.66304.66-1.18%102,656
Jul 11, 2025312.01312.01303.93308.31308.31-1.72%121,437
Jul 10, 2025303.10314.00302.61313.71313.713.35%106,010
Jul 9, 2025307.00309.85300.44303.54303.54-0.74%135,291
Jul 8, 2025314.46316.81303.99305.79305.79-3.26%88,419
Jul 7, 2025319.36325.00315.75316.09316.09-0.79%102,624
Jul 3, 2025322.65326.00316.97318.60318.60-0.85%80,386
Jul 2, 2025318.65321.34317.64321.34321.340.71%82,801
Jul 1, 2025319.95320.88316.08319.09319.090.07%102,684
Jun 30, 2025312.49319.43311.00318.87318.872.04%70,228
Jun 27, 2025313.76316.47311.72312.50312.50-0.25%118,446
Jun 26, 2025312.83314.13308.11313.27313.271.07%158,313
Jun 25, 2025308.00312.48303.00309.95309.951.10%138,177
Jun 24, 2025304.69307.24301.01306.59306.591.58%133,803
Jun 23, 2025302.99303.57298.76301.83301.830.31%168,197
Jun 20, 2025307.00307.00300.00300.91300.91-1.89%89,742
Jun 18, 2025309.77310.66304.26306.70306.70-1.08%155,391
Jun 17, 2025312.00312.70307.50310.05310.05-0.96%57,586
Jun 16, 2025316.91316.91312.23313.07313.07-0.31%54,646