Skip to main content
logo
Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
NYSE: ASR · Real-Time Price · USD
297.12
+0.98 (0.33%)
At close: May 18, 2026, 4:00 PM EDT
297.12
0.00 (0.00%)
After-hours: May 18, 2026, 4:10 PM EDT

ASR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 2026296.69299.00295.87296.92-0.26%72,626
May 15, 2026298.40298.40293.29296.14296.14-1.66%90,961
May 14, 2026305.19307.80299.02301.14301.14-1.33%120,125
May 13, 2026310.27310.27303.88305.21305.21-1.32%76,676
May 12, 2026313.83314.22306.94309.28309.28-1.47%82,611
May 11, 2026308.99313.89308.46313.89313.891.59%64,266
May 8, 2026315.06315.06307.34308.99308.99-1.04%54,501
May 7, 2026311.20314.80309.13312.25312.250.55%48,293
May 6, 2026310.00312.00307.24310.54310.541.22%105,857
May 5, 2026302.75309.58300.04306.79306.792.66%77,787
May 4, 2026301.46307.99298.00298.85298.85-1.35%61,018
May 1, 2026304.71307.87299.21302.94302.94-0.95%72,878
Apr 30, 2026302.28305.84298.99305.84305.842.21%70,436
Apr 29, 2026303.25304.11298.16299.22299.22-1.95%70,712
Apr 28, 2026306.90306.90303.58305.17305.17-0.96%43,354
Apr 27, 2026317.60317.60307.51308.14308.14-3.05%45,898
Apr 24, 2026314.66323.60307.81317.84317.840.85%80,825
Apr 23, 2026323.16324.86309.43315.15315.15-2.90%97,375
Apr 22, 2026325.78331.98324.35324.57324.570.07%45,029
Apr 21, 2026330.12334.13323.08324.34324.34-2.37%74,557
Apr 20, 2026336.39336.39327.47332.22332.22-1.60%66,353
Apr 17, 2026342.63344.00337.61337.61337.61-0.46%62,090
Apr 16, 2026342.96344.56336.73339.18339.18-0.98%64,341
Apr 15, 2026340.77345.67336.48342.53342.530.43%45,146
Apr 14, 2026345.67345.67340.46341.07341.07-0.18%53,020
Apr 13, 2026343.00345.75340.64341.69341.69-1.70%28,578
Apr 10, 2026357.53360.79346.43347.61347.61-2.34%63,471
Apr 9, 2026354.22363.72354.22355.95355.950.17%60,208
Apr 8, 2026350.55359.88347.77355.33355.336.22%107,849
Apr 7, 2026340.57341.40331.31334.53334.53-1.52%42,068
Apr 6, 2026347.18348.02335.03339.69339.69-2.19%36,187
Apr 2, 2026336.99349.96336.99347.30347.301.08%140,485
Apr 1, 2026340.55345.00335.78343.58343.582.22%67,060
Mar 31, 2026329.17338.81328.20336.13336.133.50%175,910
Mar 30, 2026334.89336.18323.95324.75324.75-1.46%102,677
Mar 27, 2026331.98336.10328.99329.56329.56-1.41%74,621
Mar 26, 2026336.04341.12333.55334.28334.28-1.53%176,797
Mar 25, 2026331.58341.91330.93339.46339.463.94%106,959
Mar 24, 2026315.62328.19315.62326.59326.592.14%42,911
Mar 23, 2026323.93325.92317.78319.76319.760.71%39,632
Mar 20, 2026325.72329.04317.47317.49317.49-2.80%37,423
Mar 19, 2026320.32327.71315.29326.62326.621.85%40,130
Mar 18, 2026324.26324.76319.62320.70320.70-1.02%41,619
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%46,309
Mar 12, 2026330.14333.94320.38321.63321.63-3.88%35,521
Mar 11, 2026337.00339.71331.70334.63334.63-0.23%38,122
Mar 10, 2026334.54342.41332.13335.40335.401.58%39,349
Mar 9, 2026334.51334.51320.53330.17330.17-0.92%78,286