Skip to main content
logo
Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
NYSE: ASR · Real-Time Price · USD
262.52
-1.45 (-0.55%)
Aug 26, 2026, 4:00 PM EDT - Market closed

ASR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2026264.39266.34262.52262.52262.52-0.55%39,098
Aug 25, 2026263.03268.00256.00263.97263.971.32%22,159
Aug 24, 2026261.83263.46259.45260.52260.52-0.78%34,322
Aug 21, 2026263.42264.64261.16262.58262.581.32%36,994
Aug 20, 2026260.74261.43257.11259.16259.16-0.11%32,446
Aug 19, 2026262.67262.67258.03259.44259.44-0.09%62,832
Aug 18, 2026262.56263.03255.93259.67259.67-1.27%54,391
Aug 17, 2026262.63265.55259.30263.00263.00-0.60%43,369
Aug 14, 2026267.20268.00262.00264.58264.58-0.94%46,333
Aug 13, 2026276.76276.76266.57267.08267.08-2.78%40,535
Aug 12, 2026273.00275.94271.31274.72274.721.13%43,331
Aug 11, 2026274.24276.98269.94271.64271.64-1.09%51,186
Aug 10, 2026275.78275.78270.49274.62274.62-0.74%52,261
Aug 7, 2026280.97280.97276.00276.68276.68-0.34%41,137
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