Skip to main content
logo
Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
NYSE: ASR · Real-Time Price · USD
279.71
-1.23 (-0.44%)
At close: Jul 17, 2026, 4:00 PM EDT
280.14
+0.43 (0.15%)
After-hours: Jul 17, 2026, 7:00 PM EDT

ASR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 26, 2026304.75311.06302.10309.57304.392.59%82,890
May 22, 2026307.92310.00300.37301.76296.71-2.25%92,080
May 21, 2026309.36310.48304.78308.72303.55-0.57%82,147
May 20, 2026300.17310.57299.76310.50305.303.57%90,772
May 19, 2026295.48302.89293.33299.79294.770.90%155,138
May 18, 2026296.69299.00295.87297.12292.150.33%100,207
May 15, 2026298.40298.40293.29296.14291.18-1.66%90,961
May 14, 2026305.19307.80299.02301.14296.10-1.33%120,125
May 13, 2026310.27310.27303.88305.21300.10-1.32%76,676
May 12, 2026313.83314.22306.94309.28304.10-1.47%82,611
May 11, 2026308.99313.89308.46313.89308.641.59%64,266
May 8, 2026315.06315.06307.34308.99303.82-1.04%54,501
May 7, 2026311.20314.80309.13312.25307.020.55%48,293
May 6, 2026310.00312.00307.24310.54305.341.22%105,857