Skip to main content
logo
Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
NYSE: ASR · Real-Time Price · USD
329.72
-0.61 (-0.18%)
Jan 8, 2026, 4:00 PM EST - Market closed

ASR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 2026330.04332.67327.03329.72329.72-0.18%31,559
Jan 7, 2026327.73330.75319.56330.33330.331.60%40,766
Jan 6, 2026326.78327.75321.62325.13325.130.39%26,337
Jan 5, 2026323.73327.60317.55323.86323.860.04%31,012
Jan 2, 2026325.27329.72321.61323.72323.720.10%20,811
Dec 31, 2025325.39327.94319.43323.40323.40-0.19%32,261
Dec 30, 2025327.59328.76322.45324.02324.02-0.90%37,132
Dec 29, 2025329.02329.37326.06326.96326.96-1.01%26,799
Dec 26, 2025331.00332.05327.49330.30330.30-0.02%15,921
Dec 24, 2025331.50331.50328.02330.36330.36-0.27%10,930
Dec 23, 2025326.93331.38326.87331.26331.261.58%27,534
Dec 22, 2025323.88327.28318.49326.10326.101.11%41,563
Dec 19, 2025313.20324.58313.20322.52322.522.48%88,030
Dec 18, 2025313.23318.46312.68314.71314.710.69%39,222
Dec 17, 2025311.66315.82311.15312.56312.560.53%52,254
Dec 16, 2025314.64314.64308.01310.91310.91-0.94%40,047
Dec 15, 2025320.42326.00313.31313.85313.85-2.00%55,857
Dec 12, 2025321.50321.80316.64320.24320.24-0.39%22,619
Dec 11, 2025309.53323.30309.00321.48321.484.46%101,090
Dec 10, 2025305.45310.71304.06307.75307.750.47%35,777
Dec 9, 2025304.71307.99301.88306.31306.310.75%52,893
Dec 8, 2025301.38308.11301.38304.03304.030.99%38,526
Dec 5, 2025304.00304.62300.41301.05301.05-0.83%43,188
Dec 4, 2025301.59306.67299.80303.58303.581.26%33,021
Dec 3, 2025304.59304.59298.25299.79299.79-0.96%47,495
Dec 2, 2025304.58305.86301.56302.71302.71-0.11%37,810
Dec 1, 2025300.70304.94300.70303.03303.030.36%87,857
Nov 28, 2025303.03303.04299.92301.95301.950.33%40,147
Nov 26, 2025296.04301.31296.04300.97300.97-1.39%78,507
Nov 25, 2025303.76307.20300.87305.21297.881.06%91,284
Nov 24, 2025297.30303.52297.30302.02294.761.26%79,876
Nov 21, 2025296.24301.49296.00298.26291.090.73%70,405
Nov 20, 2025300.00303.65295.70296.09288.98-0.74%90,971
Nov 19, 2025300.81300.81296.77298.31291.140.51%42,497
Nov 18, 2025293.93302.30293.93296.81289.680.15%78,691
Nov 17, 2025298.25300.35292.35296.37289.25-1.35%36,256
Nov 14, 2025301.33305.58298.87300.44293.22-1.50%64,995
Nov 13, 2025301.21307.06301.21305.03297.700.93%47,155
Nov 12, 2025306.15308.75300.72302.21294.95-1.47%54,661
Nov 11, 2025304.68309.57303.38306.71299.341.38%49,094
Nov 10, 2025306.73309.12302.34302.53295.26-1.92%30,165
Nov 7, 2025310.40314.73307.58308.45301.040.12%44,768
Nov 6, 2025310.30313.52308.07308.07300.67-0.94%39,837
Nov 5, 2025304.48312.13301.59311.00303.532.81%54,822
Nov 4, 2025299.68306.30298.18302.50295.23-0.11%41,421
Nov 3, 2025304.82306.39299.91302.83295.550.16%44,123
Oct 31, 2025306.60307.08302.34302.34295.08-1.22%41,594
Oct 30, 2025311.30313.40305.16306.08298.73-1.19%101,973
Oct 29, 2025306.85311.60306.85309.78302.341.11%118,688
Oct 28, 2025300.92308.78300.92306.39299.030.46%69,835