Skip to main content
logo
Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
NYSE: ASR · Real-Time Price · USD
329.56
-4.72 (-1.41%)
At close: Mar 27, 2026, 4:00 PM EDT
329.03
-0.53 (-0.16%)
After-hours: Mar 27, 2026, 7:00 PM EDT

ASR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026331.98336.10328.99329.56329.56-1.41%72,366
Mar 26, 2026336.04341.12333.55334.28334.28-1.53%176,797
Mar 25, 2026331.58341.91330.93339.46339.463.94%106,944
Mar 24, 2026315.62328.19315.62326.59326.592.14%42,684
Mar 23, 2026323.93325.92317.78319.76319.760.71%39,632
Mar 20, 2026325.72329.04317.47317.49317.49-2.80%37,416
Mar 19, 2026320.32327.71315.29326.62326.621.85%39,971
Mar 18, 2026324.26324.76319.62320.70320.70-1.02%37,845
Mar 17, 2026328.23333.41321.28324.02324.02-0.52%55,192
Mar 16, 2026321.87330.82321.87325.70325.702.66%185,043
Mar 13, 2026323.05327.41316.30317.27317.27-1.36%46,304
Mar 12, 2026330.14333.94320.38321.63321.63-3.88%35,520
Mar 11, 2026337.00339.71331.70334.63334.63-0.23%38,122
Mar 10, 2026334.54342.41332.13335.40335.401.58%39,347
Mar 9, 2026334.51334.51320.53330.17330.17-0.92%78,282
Mar 6, 2026335.00337.80329.05333.22333.22-1.37%65,970
Mar 5, 2026335.80346.16335.80337.85337.85-2.02%70,314
Mar 4, 2026337.86347.44335.37344.83344.832.63%77,398
Mar 3, 2026347.67347.67330.86336.00336.00-5.77%70,936
Mar 2, 2026361.24361.24351.26356.57356.57-0.86%54,010
Feb 27, 2026366.00367.02358.84359.67359.67-1.39%105,913
Feb 26, 2026369.00371.73360.12364.73364.73-0.44%58,631
Feb 25, 2026345.12376.59345.12366.35366.353.14%108,849
Feb 24, 2026364.99364.99345.97355.18355.18-2.33%80,221
Feb 23, 2026371.63378.08356.99363.66363.66-4.59%167,907
Feb 20, 2026376.20381.16374.02381.16381.161.68%40,037
Feb 19, 2026376.00377.81372.26374.86374.86-0.63%78,370
Feb 18, 2026380.04381.52374.94377.22377.22-0.38%47,569
Feb 17, 2026373.51378.66373.04378.66378.661.38%27,014
Feb 13, 2026369.97374.10367.27373.51373.510.95%99,019
Feb 12, 2026377.00379.07368.91370.00370.00-2.03%70,519
Feb 11, 2026373.00379.06371.76377.67377.671.50%38,684
Feb 10, 2026371.00374.89362.69372.10372.100.48%48,692
Feb 9, 2026370.53374.43365.65370.31370.310.65%75,087
Feb 6, 2026364.20372.36363.70367.92367.921.92%57,754
Feb 5, 2026356.66361.67347.77361.00361.000.98%84,233
Feb 4, 2026364.82367.96353.99357.50357.50-2.12%64,809
Feb 3, 2026352.48366.54352.48365.23365.234.33%67,520
Feb 2, 2026345.99351.42345.13350.06350.061.43%31,549
Jan 30, 2026346.13350.48342.74345.13345.13-1.14%76,246
Jan 29, 2026352.70356.32343.70349.10349.10-0.63%63,993
Jan 28, 2026349.00354.48347.63351.30351.300.48%55,506
Jan 27, 2026344.90349.65344.00349.63349.632.24%73,504
Jan 26, 2026339.44346.13339.44341.98341.981.13%79,280
Jan 23, 2026336.00342.44333.06338.17338.170.23%139,161
Jan 22, 2026335.07340.78332.59337.38337.380.79%56,031
Jan 21, 2026328.97336.50327.81334.74334.742.80%68,993
Jan 20, 2026322.74327.86321.52325.62325.620.81%58,522
Jan 16, 2026319.69323.00315.98323.00323.001.74%26,260
Jan 15, 2026321.22324.14315.94317.49317.49-1.03%30,473