Skip to main content
logo
Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
NYSE: ASR · Real-Time Price · USD
308.43
-1.18 (-0.38%)
Jun 26, 2026, 4:00 PM EDT - Market closed

ASR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 5, 2026302.75309.58300.04306.79301.662.66%77,787
May 4, 2026301.46307.99298.00298.85293.85-1.35%61,018
May 1, 2026304.71307.87299.21302.94297.87-0.95%72,878
Apr 30, 2026302.28305.84298.99305.84300.722.21%70,436
Apr 29, 2026303.25304.11298.16299.22294.21-1.95%70,712
Apr 28, 2026306.90306.90303.58305.17300.06-0.96%43,354
Apr 27, 2026317.60317.60307.51308.14302.98-3.05%45,898
Apr 24, 2026314.66323.60307.81317.84312.520.85%80,825
Apr 23, 2026323.16324.86309.43315.15309.88-2.90%97,375
Apr 22, 2026325.78331.98324.35324.57319.140.07%45,029
Apr 21, 2026330.12334.13323.08324.34318.91-2.37%74,557
Apr 20, 2026336.39336.39327.47332.22326.66-1.60%66,353
Apr 17, 2026342.63344.00337.61337.61331.96-0.46%62,090
Apr 16, 2026342.96344.56336.73339.18333.50-0.98%64,341