Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
NYSE: ASR · Real-Time Price · USD
314.71
+2.15 (0.69%)
Dec 18, 2025, 4:00 PM EST - Market closed
ASR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 313.23 | 318.46 | 312.68 | 314.71 | 314.71 | 0.69% | 39,222 |
| Dec 17, 2025 | 311.66 | 315.82 | 311.15 | 312.56 | 312.56 | 0.53% | 52,254 |
| Dec 16, 2025 | 314.64 | 314.64 | 308.01 | 310.91 | 310.91 | -0.94% | 40,047 |
| Dec 15, 2025 | 320.42 | 326.00 | 313.31 | 313.85 | 313.85 | -2.00% | 55,857 |
| Dec 12, 2025 | 321.50 | 321.80 | 316.64 | 320.24 | 320.24 | -0.39% | 22,619 |
| Dec 11, 2025 | 309.53 | 323.30 | 309.00 | 321.48 | 321.48 | 4.46% | 101,090 |
| Dec 10, 2025 | 305.45 | 310.71 | 304.06 | 307.75 | 307.75 | 0.47% | 35,777 |
| Dec 9, 2025 | 304.71 | 307.99 | 301.88 | 306.31 | 306.31 | 0.75% | 52,893 |
| Dec 8, 2025 | 301.38 | 308.11 | 301.38 | 304.03 | 304.03 | 0.99% | 38,526 |
| Dec 5, 2025 | 304.00 | 304.62 | 300.41 | 301.05 | 301.05 | -0.83% | 43,188 |
| Dec 4, 2025 | 301.59 | 306.67 | 299.80 | 303.58 | 303.58 | 1.26% | 33,021 |
| Dec 3, 2025 | 304.59 | 304.59 | 298.25 | 299.79 | 299.79 | -0.96% | 47,495 |
| Dec 2, 2025 | 304.58 | 305.86 | 301.56 | 302.71 | 302.71 | -0.11% | 37,810 |
| Dec 1, 2025 | 300.70 | 304.94 | 300.70 | 303.03 | 303.03 | 0.36% | 87,857 |
| Nov 28, 2025 | 303.03 | 303.04 | 299.92 | 301.95 | 301.95 | 0.33% | 40,147 |
| Nov 26, 2025 | 296.04 | 301.31 | 296.04 | 300.97 | 300.97 | -1.39% | 78,507 |
| Nov 25, 2025 | 303.76 | 307.20 | 300.87 | 305.21 | 297.88 | 1.06% | 91,284 |
| Nov 24, 2025 | 297.30 | 303.52 | 297.30 | 302.02 | 294.76 | 1.26% | 79,876 |
| Nov 21, 2025 | 296.24 | 301.49 | 296.00 | 298.26 | 291.09 | 0.73% | 70,405 |
| Nov 20, 2025 | 300.00 | 303.65 | 295.70 | 296.09 | 288.98 | -0.74% | 90,971 |
| Nov 19, 2025 | 300.81 | 300.81 | 296.77 | 298.31 | 291.14 | 0.51% | 42,497 |
| Nov 18, 2025 | 293.93 | 302.30 | 293.93 | 296.81 | 289.68 | 0.15% | 78,691 |
| Nov 17, 2025 | 298.25 | 300.35 | 292.35 | 296.37 | 289.25 | -1.35% | 36,256 |
| Nov 14, 2025 | 301.33 | 305.58 | 298.87 | 300.44 | 293.22 | -1.50% | 64,995 |
| Nov 13, 2025 | 301.21 | 307.06 | 301.21 | 305.03 | 297.70 | 0.93% | 47,155 |
| Nov 12, 2025 | 306.15 | 308.75 | 300.72 | 302.21 | 294.95 | -1.47% | 54,661 |
| Nov 11, 2025 | 304.68 | 309.57 | 303.38 | 306.71 | 299.34 | 1.38% | 49,094 |
| Nov 10, 2025 | 306.73 | 309.12 | 302.34 | 302.53 | 295.26 | -1.92% | 30,165 |
| Nov 7, 2025 | 310.40 | 314.73 | 307.58 | 308.45 | 301.04 | 0.12% | 44,768 |
| Nov 6, 2025 | 310.30 | 313.52 | 308.07 | 308.07 | 300.67 | -0.94% | 39,837 |
| Nov 5, 2025 | 304.48 | 312.13 | 301.59 | 311.00 | 303.53 | 2.81% | 54,822 |
| Nov 4, 2025 | 299.68 | 306.30 | 298.18 | 302.50 | 295.23 | -0.11% | 41,421 |
| Nov 3, 2025 | 304.82 | 306.39 | 299.91 | 302.83 | 295.55 | 0.16% | 44,123 |
| Oct 31, 2025 | 306.60 | 307.08 | 302.34 | 302.34 | 295.08 | -1.22% | 41,594 |
| Oct 30, 2025 | 311.30 | 313.40 | 305.16 | 306.08 | 298.73 | -1.19% | 101,973 |
| Oct 29, 2025 | 306.85 | 311.60 | 306.85 | 309.78 | 302.34 | 1.11% | 118,688 |
| Oct 28, 2025 | 300.92 | 308.78 | 300.92 | 306.39 | 299.03 | 0.46% | 69,835 |
| Oct 27, 2025 | 302.85 | 308.56 | 302.85 | 304.99 | 297.66 | 0.68% | 65,536 |
| Oct 24, 2025 | 304.03 | 308.29 | 302.93 | 302.93 | 295.65 | -0.54% | 69,946 |
| Oct 23, 2025 | 306.41 | 321.80 | 300.00 | 304.59 | 297.27 | 0.64% | 53,889 |
| Oct 22, 2025 | 302.98 | 307.28 | 299.00 | 302.66 | 295.39 | 0.69% | 66,654 |
| Oct 21, 2025 | 302.00 | 303.01 | 298.81 | 300.60 | 293.38 | -0.63% | 102,426 |
| Oct 20, 2025 | 306.49 | 307.92 | 301.21 | 302.52 | 295.25 | -0.48% | 55,956 |
| Oct 17, 2025 | 301.00 | 304.40 | 298.44 | 303.99 | 296.69 | 0.09% | 129,826 |
| Oct 16, 2025 | 308.00 | 310.98 | 302.48 | 303.73 | 296.43 | -0.98% | 74,156 |
| Oct 15, 2025 | 308.00 | 309.94 | 306.44 | 306.74 | 299.37 | 0.08% | 56,293 |
| Oct 14, 2025 | 310.63 | 311.55 | 303.43 | 306.49 | 299.13 | -1.60% | 92,647 |
| Oct 13, 2025 | 315.67 | 317.00 | 310.94 | 311.46 | 303.98 | -0.33% | 48,476 |
| Oct 10, 2025 | 314.70 | 315.92 | 308.95 | 312.48 | 304.97 | -0.66% | 79,100 |
| Oct 9, 2025 | 322.31 | 322.98 | 313.13 | 314.57 | 307.01 | -1.54% | 67,881 |