Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
NYSE: ASR · Real-Time Price · USD
316.95
+0.83 (0.26%)
Oct 6, 2025, 4:00 PM EDT - Market closed
ASR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 316.00 | 318.18 | 312.52 | 316.95 | 316.95 | 0.26% | 65,252 |
| Oct 3, 2025 | 318.95 | 321.36 | 314.05 | 316.12 | 316.12 | -0.69% | 79,080 |
| Oct 2, 2025 | 315.10 | 320.21 | 312.71 | 318.33 | 318.33 | 1.45% | 65,704 |
| Oct 1, 2025 | 324.91 | 328.52 | 313.76 | 313.78 | 313.78 | -2.95% | 96,778 |
| Sep 30, 2025 | 327.84 | 331.36 | 322.05 | 323.33 | 323.33 | -0.58% | 197,894 |
| Sep 29, 2025 | 333.50 | 335.30 | 324.53 | 325.21 | 325.21 | -4.31% | 96,606 |
| Sep 26, 2025 | 337.96 | 342.00 | 334.86 | 339.86 | 331.66 | 1.04% | 63,078 |
| Sep 25, 2025 | 330.22 | 342.07 | 330.22 | 336.35 | 328.23 | 0.89% | 86,953 |
| Sep 24, 2025 | 341.54 | 341.54 | 331.81 | 333.37 | 325.32 | -2.87% | 91,497 |
| Sep 23, 2025 | 342.00 | 344.31 | 338.34 | 343.23 | 334.95 | 0.35% | 81,955 |
| Sep 22, 2025 | 337.79 | 342.04 | 333.42 | 342.04 | 333.79 | 1.87% | 78,829 |
| Sep 19, 2025 | 339.88 | 341.14 | 335.75 | 335.75 | 327.65 | -0.61% | 65,886 |
| Sep 18, 2025 | 336.05 | 339.75 | 334.52 | 337.80 | 329.65 | 0.03% | 88,466 |
| Sep 17, 2025 | 341.05 | 341.10 | 332.50 | 337.70 | 329.55 | 0.13% | 169,509 |
| Sep 16, 2025 | 342.92 | 343.70 | 336.41 | 337.26 | 329.12 | -1.73% | 69,320 |
| Sep 15, 2025 | 346.50 | 347.22 | 340.37 | 343.19 | 334.91 | -0.94% | 162,915 |
| Sep 12, 2025 | 347.51 | 351.25 | 344.79 | 346.46 | 338.10 | -0.01% | 137,819 |
| Sep 11, 2025 | 337.25 | 349.26 | 337.16 | 346.48 | 338.12 | 2.83% | 82,191 |
| Sep 10, 2025 | 339.55 | 345.25 | 335.03 | 336.95 | 328.82 | -1.18% | 90,177 |
| Sep 9, 2025 | 336.30 | 344.10 | 336.30 | 340.98 | 332.75 | 0.70% | 108,694 |
| Sep 8, 2025 | 342.78 | 342.78 | 336.23 | 338.60 | 330.43 | -0.13% | 71,729 |
| Sep 5, 2025 | 336.42 | 344.05 | 333.81 | 339.05 | 330.87 | 1.05% | 142,738 |
| Sep 4, 2025 | 331.25 | 336.22 | 328.25 | 335.52 | 327.42 | 1.16% | 79,795 |
| Sep 3, 2025 | 330.64 | 333.93 | 329.42 | 331.66 | 323.66 | -0.17% | 77,135 |
| Sep 2, 2025 | 323.64 | 332.24 | 323.64 | 332.24 | 324.22 | 2.00% | 72,519 |
| Aug 29, 2025 | 326.12 | 329.92 | 325.47 | 325.71 | 317.85 | -0.29% | 93,700 |
| Aug 28, 2025 | 328.78 | 331.94 | 325.28 | 326.66 | 318.78 | -0.65% | 80,287 |
| Aug 27, 2025 | 325.69 | 328.80 | 320.55 | 328.80 | 320.87 | 0.71% | 85,639 |
| Aug 26, 2025 | 321.23 | 326.58 | 320.07 | 326.47 | 318.59 | 1.08% | 70,590 |
| Aug 25, 2025 | 328.98 | 329.07 | 322.07 | 322.97 | 315.18 | -1.98% | 103,577 |
| Aug 22, 2025 | 330.07 | 332.46 | 324.40 | 329.51 | 321.56 | - | 92,059 |
| Aug 21, 2025 | 324.22 | 329.80 | 322.26 | 329.50 | 321.55 | 2.63% | 105,120 |
| Aug 20, 2025 | 329.37 | 330.00 | 320.76 | 321.07 | 313.32 | -1.93% | 122,780 |
| Aug 19, 2025 | 324.90 | 329.28 | 323.88 | 327.39 | 319.49 | 0.12% | 113,816 |
| Aug 18, 2025 | 326.96 | 329.58 | 321.52 | 326.99 | 319.10 | -0.09% | 74,626 |
| Aug 15, 2025 | 319.00 | 327.70 | 319.00 | 327.30 | 319.40 | 2.49% | 47,660 |
| Aug 14, 2025 | 319.54 | 323.45 | 317.00 | 319.34 | 311.63 | -0.84% | 97,652 |
| Aug 13, 2025 | 325.98 | 328.90 | 321.91 | 322.03 | 314.26 | -0.95% | 92,861 |
| Aug 12, 2025 | 313.56 | 330.72 | 313.03 | 325.13 | 317.28 | 3.93% | 88,721 |
| Aug 11, 2025 | 311.33 | 314.08 | 310.76 | 312.83 | 305.28 | 0.59% | 62,883 |
| Aug 8, 2025 | 313.00 | 314.65 | 310.60 | 310.98 | 303.48 | -0.21% | 53,527 |
| Aug 7, 2025 | 316.44 | 316.44 | 310.96 | 311.62 | 304.10 | -1.16% | 52,643 |
| Aug 6, 2025 | 308.12 | 316.41 | 307.04 | 315.27 | 307.66 | 2.32% | 115,215 |
| Aug 5, 2025 | 302.74 | 308.11 | 302.73 | 308.11 | 300.67 | 1.77% | 88,830 |
| Aug 4, 2025 | 307.56 | 307.56 | 300.51 | 302.74 | 295.43 | -0.42% | 25,322 |
| Aug 1, 2025 | 301.32 | 305.56 | 299.35 | 304.03 | 296.69 | 0.24% | 29,002 |
| Jul 31, 2025 | 305.09 | 305.42 | 300.83 | 303.31 | 295.99 | 0.75% | 42,075 |
| Jul 30, 2025 | 304.40 | 306.23 | 299.31 | 301.06 | 293.79 | -1.10% | 36,951 |
| Jul 29, 2025 | 301.39 | 304.80 | 298.19 | 304.42 | 297.07 | 1.02% | 40,149 |
| Jul 28, 2025 | 301.77 | 303.75 | 298.78 | 301.36 | 294.09 | -0.72% | 25,711 |