Skip to main content
Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
NYSE: ASR · Real-Time Price · USD
270.16
-1.57 (-0.58%)
At close: Nov 13, 2026, 4:00 PM EST
275.43
+5.27 (1.95%)
After-hours: Nov 13, 2026, 7:31 PM EST

ASR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 2026274.20274.20269.20270.16270.16-0.58%45,414
Nov 12, 2026272.51275.39271.00271.73271.730.01%110,588
Nov 11, 2026266.46272.40266.46271.71271.711.23%81,039
Nov 10, 2026265.84268.60265.76268.42268.420.60%25,641
Nov 9, 2026263.69267.54263.21266.82266.821.14%35,064
Nov 6, 2026259.76266.36259.76263.81263.81-0.23%48,125
Nov 5, 2026267.53267.53259.80264.42264.42-0.44%27,327
Nov 4, 2026264.00268.62263.89265.59265.592.86%44,784
Nov 3, 2026252.99261.87252.99258.20258.201.09%37,583
Nov 2, 2026253.47260.09253.47255.41255.411.81%36,152
Oct 30, 2026251.24253.13249.38250.86250.86-0.82%41,781
Oct 29, 2026248.83252.99247.23252.94252.942.04%56,767
Oct 28, 2026250.96251.06244.08247.88247.88-0.51%66,029
Oct 27, 2026253.66253.66248.18249.15249.15-1.17%64,672
Oct 26, 2026248.40254.01245.33252.11252.111.51%56,698
Oct 23, 2026248.50253.93244.74248.37248.37-1.05%69,300
Oct 22, 2026250.00256.48249.69251.00251.00-0.71%107,970
Oct 21, 2026248.31256.32247.89252.80252.801.95%102,062
Oct 20, 2026239.53251.13239.30247.96247.963.52%62,133
Oct 19, 2026239.95240.81237.70239.53239.530.16%40,433
Oct 16, 2026236.65239.49234.68239.14239.141.73%53,869
Oct 15, 2026229.94236.53228.72235.08235.082.17%75,243
Oct 14, 2026233.85234.84227.60230.08230.08-1.84%136,154
Oct 13, 2026237.61238.59233.94234.39234.39-1.28%78,273
Oct 12, 2026230.55237.86230.55237.43237.432.45%57,707
Oct 9, 2026232.14232.68228.08231.75231.750.59%61,700
Oct 8, 2026230.92232.43226.19230.39230.39-0.12%43,732
Oct 7, 2026237.77238.27230.57230.67230.67-4.20%60,260
Oct 6, 2026239.85244.34237.86240.79240.790.97%82,617
Oct 5, 2026236.17240.32233.11238.47238.471.73%97,553
Oct 2, 2026234.19239.99231.63234.41234.411.31%61,208
Oct 1, 2026235.55238.50226.34231.39231.39-1.62%105,689
Sep 30, 2026242.31242.61234.72235.19235.19-2.39%206,378
Sep 29, 2026243.84245.17238.71240.96240.96-1.23%75,848
Sep 28, 2026241.76246.77241.76243.96243.960.31%69,637
Sep 25, 2026238.50244.26237.95243.21243.212.06%62,182
Sep 24, 2026235.84240.42235.79238.30238.30-0.50%92,267
Sep 23, 2026242.85242.85239.24239.49239.49-2.13%67,406
Sep 22, 2026244.93247.30241.96244.71244.71-0.15%61,293
Sep 21, 2026245.95247.01238.54245.07245.070.72%114,237
Sep 18, 2026243.75246.57242.51243.32243.32-0.98%77,397
Sep 17, 2026251.10251.10241.46245.74245.74-1.03%69,469
Sep 16, 2026248.80251.23246.72248.29248.29-0.02%23,575
Sep 15, 2026255.00255.00247.01248.33248.33-1.50%51,177
Sep 14, 2026250.25253.58247.30252.10252.100.13%30,614
Sep 11, 2026254.10254.10250.43251.77251.770.24%32,210
Sep 10, 2026251.30253.98250.51251.16251.16-0.98%29,105
Sep 9, 2026254.08256.14252.99253.64253.64-0.56%29,283
Sep 8, 2026258.00259.69255.08255.08255.08-0.87%67,560
Sep 4, 2026258.93261.34256.69257.33257.330.12%18,059