Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
NYSE: ASR · Real-Time Price · USD
333.22
-4.63 (-1.37%)
Mar 6, 2026, 4:00 PM EST - Market closed
ASR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 335.00 | 337.80 | 329.05 | 333.22 | 333.22 | -1.37% | 65,970 |
| Mar 5, 2026 | 335.80 | 346.16 | 335.80 | 337.85 | 337.85 | -2.02% | 70,314 |
| Mar 4, 2026 | 337.86 | 347.44 | 335.37 | 344.83 | 344.83 | 2.63% | 77,398 |
| Mar 3, 2026 | 347.67 | 347.67 | 330.86 | 336.00 | 336.00 | -5.77% | 70,936 |
| Mar 2, 2026 | 361.24 | 361.24 | 351.26 | 356.57 | 356.57 | -0.86% | 54,010 |
| Feb 27, 2026 | 366.00 | 367.02 | 358.84 | 359.67 | 359.67 | -1.39% | 105,913 |
| Feb 26, 2026 | 369.00 | 371.73 | 360.12 | 364.73 | 364.73 | -0.44% | 58,631 |
| Feb 25, 2026 | 345.12 | 376.59 | 345.12 | 366.35 | 366.35 | 3.14% | 108,849 |
| Feb 24, 2026 | 364.99 | 364.99 | 345.97 | 355.18 | 355.18 | -2.33% | 80,221 |
| Feb 23, 2026 | 371.63 | 378.08 | 356.99 | 363.66 | 363.66 | -4.59% | 167,907 |
| Feb 20, 2026 | 376.20 | 381.16 | 374.02 | 381.16 | 381.16 | 1.68% | 40,037 |
| Feb 19, 2026 | 376.00 | 377.81 | 372.26 | 374.86 | 374.86 | -0.63% | 78,370 |
| Feb 18, 2026 | 380.04 | 381.52 | 374.94 | 377.22 | 377.22 | -0.38% | 47,569 |
| Feb 17, 2026 | 373.51 | 378.66 | 373.04 | 378.66 | 378.66 | 1.38% | 27,014 |
| Feb 13, 2026 | 369.97 | 374.10 | 367.27 | 373.51 | 373.51 | 0.95% | 99,019 |
| Feb 12, 2026 | 377.00 | 379.07 | 368.91 | 370.00 | 370.00 | -2.03% | 70,519 |
| Feb 11, 2026 | 373.00 | 379.06 | 371.76 | 377.67 | 377.67 | 1.50% | 38,684 |
| Feb 10, 2026 | 371.00 | 374.89 | 362.69 | 372.10 | 372.10 | 0.48% | 48,692 |
| Feb 9, 2026 | 370.53 | 374.43 | 365.65 | 370.31 | 370.31 | 0.65% | 75,087 |
| Feb 6, 2026 | 364.20 | 372.36 | 363.70 | 367.92 | 367.92 | 1.92% | 57,754 |
| Feb 5, 2026 | 356.66 | 361.67 | 347.77 | 361.00 | 361.00 | 0.98% | 84,233 |
| Feb 4, 2026 | 364.82 | 367.96 | 353.99 | 357.50 | 357.50 | -2.12% | 64,809 |
| Feb 3, 2026 | 352.48 | 366.54 | 352.48 | 365.23 | 365.23 | 4.33% | 67,520 |
| Feb 2, 2026 | 345.99 | 351.42 | 345.13 | 350.06 | 350.06 | 1.43% | 31,549 |
| Jan 30, 2026 | 346.13 | 350.48 | 342.74 | 345.13 | 345.13 | -1.14% | 76,246 |
| Jan 29, 2026 | 352.70 | 356.32 | 343.70 | 349.10 | 349.10 | -0.63% | 63,993 |
| Jan 28, 2026 | 349.00 | 354.48 | 347.63 | 351.30 | 351.30 | 0.48% | 55,506 |
| Jan 27, 2026 | 344.90 | 349.65 | 344.00 | 349.63 | 349.63 | 2.24% | 73,504 |
| Jan 26, 2026 | 339.44 | 346.13 | 339.44 | 341.98 | 341.98 | 1.13% | 79,280 |
| Jan 23, 2026 | 336.00 | 342.44 | 333.06 | 338.17 | 338.17 | 0.23% | 139,161 |
| Jan 22, 2026 | 335.07 | 340.78 | 332.59 | 337.38 | 337.38 | 0.79% | 56,031 |
| Jan 21, 2026 | 328.97 | 336.50 | 327.81 | 334.74 | 334.74 | 2.80% | 68,993 |
| Jan 20, 2026 | 322.74 | 327.86 | 321.52 | 325.62 | 325.62 | 0.81% | 58,522 |
| Jan 16, 2026 | 319.69 | 323.00 | 315.98 | 323.00 | 323.00 | 1.74% | 26,260 |
| Jan 15, 2026 | 321.22 | 324.14 | 315.94 | 317.49 | 317.49 | -1.03% | 30,473 |
| Jan 14, 2026 | 320.52 | 324.17 | 316.56 | 320.80 | 320.80 | 0.77% | 25,204 |
| Jan 13, 2026 | 322.00 | 326.32 | 317.52 | 318.36 | 318.36 | -1.40% | 29,053 |
| Jan 12, 2026 | 324.62 | 328.77 | 322.50 | 322.87 | 322.87 | -0.35% | 26,828 |
| Jan 9, 2026 | 330.01 | 330.66 | 317.87 | 324.00 | 324.00 | -1.73% | 36,677 |
| Jan 8, 2026 | 330.04 | 332.67 | 327.03 | 329.72 | 329.72 | -0.18% | 31,559 |
| Jan 7, 2026 | 327.73 | 330.75 | 319.56 | 330.33 | 330.33 | 1.60% | 40,766 |
| Jan 6, 2026 | 326.78 | 327.75 | 321.62 | 325.13 | 325.13 | 0.39% | 26,337 |
| Jan 5, 2026 | 323.73 | 327.60 | 317.55 | 323.86 | 323.86 | 0.04% | 31,012 |
| Jan 2, 2026 | 325.27 | 329.72 | 321.61 | 323.72 | 323.72 | 0.10% | 20,811 |
| Dec 31, 2025 | 325.39 | 327.94 | 319.43 | 323.40 | 323.40 | -0.19% | 32,261 |
| Dec 30, 2025 | 327.59 | 328.76 | 322.45 | 324.02 | 324.02 | -0.90% | 37,132 |
| Dec 29, 2025 | 329.02 | 329.37 | 326.06 | 326.96 | 326.96 | -1.01% | 26,799 |
| Dec 26, 2025 | 331.00 | 332.05 | 327.49 | 330.30 | 330.30 | -0.02% | 15,921 |
| Dec 24, 2025 | 331.50 | 331.50 | 328.02 | 330.36 | 330.36 | -0.27% | 10,930 |
| Dec 23, 2025 | 326.93 | 331.38 | 326.87 | 331.26 | 331.26 | 1.58% | 27,534 |