Skip to main content
logo
Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
NYSE: ASR · Real-Time Price · USD
282.14
-10.66 (-3.64%)
At close: Jun 5, 2026, 4:00 PM EDT
282.28
+0.14 (0.05%)
After-hours: Jun 5, 2026, 7:00 PM EDT

ASR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 2026340.77345.67336.48342.53336.800.43%45,146
Apr 14, 2026345.67345.67340.46341.07335.36-0.18%53,020
Apr 13, 2026343.00345.75340.64341.69335.97-1.70%28,578
Apr 10, 2026357.53360.79346.43347.61341.79-2.34%63,471
Apr 9, 2026354.22363.72354.22355.95349.990.17%60,208
Apr 8, 2026350.55359.88347.77355.33349.386.22%107,849
Apr 7, 2026340.57341.40331.31334.53328.93-1.52%42,068
Apr 6, 2026347.18348.02335.03339.69334.00-2.19%36,187
Apr 2, 2026336.99349.96336.99347.30341.491.08%140,485
Apr 1, 2026340.55345.00335.78343.58337.832.22%67,060
Mar 31, 2026329.17338.81328.20336.13330.503.50%175,910
Mar 30, 2026334.89336.18323.95324.75319.31-1.46%102,677
Mar 27, 2026331.98336.10328.99329.56324.04-1.41%74,621
Mar 26, 2026336.04341.12333.55334.28328.68-1.53%176,797