Skip to main content
logo
Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
NYSE: ASR · Real-Time Price · USD
277.63
+4.70 (1.72%)
Aug 6, 2026, 4:00 PM EDT - Market closed

ASR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 2026272.39280.33272.36277.63277.631.72%91,347
Aug 5, 2026274.43279.84270.66272.93272.93-1.22%67,811
Aug 4, 2026279.69285.08274.10276.31276.31-0.82%83,465
Aug 3, 2026277.41279.71274.85278.60278.601.08%92,447
Jul 31, 2026276.96280.59275.41275.62275.62-0.34%46,580
Jul 30, 2026277.92279.68274.62276.56276.561.69%30,381
Jul 29, 2026271.97276.50268.58271.97271.970.29%40,437
Jul 28, 2026271.23276.48264.21271.18271.180.97%79,802
Jul 27, 2026269.60273.86267.35268.57268.570.30%127,365
Jul 24, 2026266.00269.85259.01267.76267.76-0.77%97,747
Jul 23, 2026273.32276.32268.70269.84269.84-1.35%64,693
Jul 22, 2026271.04276.96270.56273.53273.53-0.52%61,103
Jul 21, 2026276.58276.75270.78274.96274.960.22%48,914
Jul 20, 2026279.90282.24273.46274.37274.37-1.91%72,357
Jul 17, 2026277.30281.61276.53279.71279.71-0.44%65,543
Jul 16, 2026281.96283.31279.35280.94280.94-0.89%31,742
Jul 15, 2026276.54284.36276.54283.46283.462.85%43,563
Jul 14, 2026281.26281.65275.45275.61275.61-1.09%61,484
Jul 13, 2026284.11287.04278.00278.66278.66-2.27%97,073
Jul 10, 2026282.27287.75281.81285.12285.120.53%85,084
Jul 9, 2026285.47289.28282.78283.61283.61-0.38%61,864
Jul 8, 2026286.98290.54282.91284.69284.69-1.45%96,419
Jul 7, 2026308.72308.72287.44288.89288.89-6.47%111,161
Jul 6, 2026311.77316.66308.48308.89308.89-0.62%59,983
Jul 2, 2026310.62311.78306.14310.81310.810.59%58,271
Jul 1, 2026306.03309.62302.45309.00309.000.75%36,696
Jun 30, 2026310.19310.19304.27306.70306.70-0.56%63,931
Jun 29, 2026309.46309.58302.25308.42308.42-59,019
Jun 26, 2026307.59313.47304.46308.43308.43-0.38%33,676
Jun 25, 2026305.42316.00300.61309.61309.612.41%67,191
Jun 24, 2026297.28311.38296.51302.31302.312.13%74,177
Jun 23, 2026296.51298.53291.64296.01296.01-1.41%97,599
Jun 22, 2026306.67307.01297.62300.24300.24-2.59%73,179
Jun 18, 2026306.24310.68301.39308.21308.212.26%72,838
Jun 17, 2026305.74307.90300.55301.41301.41-1.24%68,420
Jun 16, 2026302.38308.60301.89305.18305.181.39%78,933
Jun 15, 2026295.01302.99293.09301.00301.004.85%138,315
Jun 12, 2026286.39293.07284.50287.09287.091.07%68,308
Jun 11, 2026278.10285.22278.10284.06284.062.80%55,235
Jun 10, 2026276.78281.81275.00276.33276.33-0.65%29,235
Jun 9, 2026281.82286.58275.20278.13278.13-1.32%59,204
Jun 8, 2026282.77283.00277.97281.84281.84-0.11%41,310
Jun 5, 2026292.80294.01281.82282.14282.14-3.64%59,736
Jun 4, 2026298.34299.25292.42292.80292.80-1.34%44,912
Jun 3, 2026302.39302.62296.00296.77296.77-2.07%33,790
Jun 2, 2026298.93304.41296.15303.03303.032.14%71,056
Jun 1, 2026293.51297.76291.73296.67296.670.09%93,029
May 29, 2026300.63300.63295.10296.40296.40-1.41%83,024
May 28, 2026303.84306.32299.08300.63300.63-1.62%72,368
May 27, 2026303.00306.79302.87305.59305.590.39%101,282