Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
NYSE: ASR · Real-Time Price · USD
235.08
+5.00 (2.17%)
At close: Oct 15, 2026, 4:00 PM EDT
234.00
-1.08 (-0.46%)
After-hours: Oct 15, 2026, 7:56 PM EDT
ASR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 229.94 | 236.53 | 228.71 | 235.08 | 235.08 | 2.17% | 75,264 |
| Oct 14, 2026 | 233.85 | 234.84 | 227.60 | 230.08 | 230.08 | -1.84% | 136,154 |
| Oct 13, 2026 | 237.61 | 238.59 | 233.94 | 234.39 | 234.39 | -1.28% | 78,273 |
| Oct 12, 2026 | 230.55 | 237.86 | 230.55 | 237.43 | 237.43 | 2.45% | 57,707 |
| Oct 9, 2026 | 232.14 | 232.68 | 228.08 | 231.75 | 231.75 | 0.59% | 61,700 |
| Oct 8, 2026 | 230.92 | 232.43 | 226.19 | 230.39 | 230.39 | -0.12% | 43,732 |
| Oct 7, 2026 | 237.77 | 238.27 | 230.57 | 230.67 | 230.67 | -4.20% | 60,260 |
| Oct 6, 2026 | 239.85 | 244.34 | 237.86 | 240.79 | 240.79 | 0.97% | 82,617 |
| Oct 5, 2026 | 236.17 | 240.32 | 233.11 | 238.47 | 238.47 | 1.73% | 97,553 |
| Oct 2, 2026 | 234.19 | 239.99 | 231.63 | 234.41 | 234.41 | 1.31% | 61,208 |
| Oct 1, 2026 | 235.55 | 238.50 | 226.34 | 231.39 | 231.39 | -1.62% | 105,689 |
| Sep 30, 2026 | 242.31 | 242.61 | 234.72 | 235.19 | 235.19 | -2.39% | 206,378 |
| Sep 29, 2026 | 243.84 | 245.17 | 238.71 | 240.96 | 240.96 | -1.23% | 75,848 |
| Sep 28, 2026 | 241.76 | 246.77 | 241.76 | 243.96 | 243.96 | 0.31% | 69,637 |
| Sep 25, 2026 | 238.50 | 244.26 | 237.95 | 243.21 | 243.21 | 2.06% | 62,182 |
| Sep 24, 2026 | 235.84 | 240.42 | 235.79 | 238.30 | 238.30 | -0.50% | 92,267 |
| Sep 23, 2026 | 242.85 | 242.85 | 239.24 | 239.49 | 239.49 | -2.13% | 67,406 |
| Sep 22, 2026 | 244.93 | 247.30 | 241.96 | 244.71 | 244.71 | -0.15% | 61,293 |
| Sep 21, 2026 | 245.95 | 247.01 | 238.54 | 245.07 | 245.07 | 0.72% | 114,237 |
| Sep 18, 2026 | 243.75 | 246.57 | 242.51 | 243.32 | 243.32 | -0.98% | 77,397 |
| Sep 17, 2026 | 251.10 | 251.10 | 241.46 | 245.74 | 245.74 | -1.03% | 69,469 |
| Sep 16, 2026 | 248.80 | 251.23 | 246.72 | 248.29 | 248.29 | -0.02% | 23,575 |
| Sep 15, 2026 | 255.00 | 255.00 | 247.01 | 248.33 | 248.33 | -1.50% | 51,177 |
| Sep 14, 2026 | 250.25 | 253.58 | 247.30 | 252.10 | 252.10 | 0.13% | 30,614 |
| Sep 11, 2026 | 254.10 | 254.10 | 250.43 | 251.77 | 251.77 | 0.24% | 32,210 |
| Sep 10, 2026 | 251.30 | 253.98 | 250.51 | 251.16 | 251.16 | -0.98% | 29,105 |
| Sep 9, 2026 | 254.08 | 256.14 | 252.99 | 253.64 | 253.64 | -0.56% | 29,283 |
| Sep 8, 2026 | 258.00 | 259.69 | 255.08 | 255.08 | 255.08 | -0.87% | 67,560 |
| Sep 4, 2026 | 258.93 | 261.34 | 256.69 | 257.33 | 257.33 | 0.12% | 18,059 |
| Sep 3, 2026 | 257.68 | 259.00 | 255.18 | 257.03 | 257.03 | 0.50% | 66,959 |
| Sep 2, 2026 | 249.99 | 256.85 | 249.99 | 255.74 | 255.74 | 2.29% | 49,375 |
| Sep 1, 2026 | 255.69 | 258.78 | 249.58 | 250.02 | 250.02 | -2.53% | 57,523 |
| Aug 31, 2026 | 257.52 | 258.59 | 254.07 | 256.51 | 256.51 | -0.39% | 77,967 |
| Aug 28, 2026 | 261.36 | 261.36 | 256.86 | 257.52 | 257.52 | -0.97% | 31,704 |
| Aug 27, 2026 | 260.66 | 264.24 | 259.99 | 260.05 | 260.05 | -0.94% | 34,003 |
| Aug 26, 2026 | 264.39 | 266.34 | 262.52 | 262.52 | 262.52 | -0.55% | 39,098 |
| Aug 25, 2026 | 263.03 | 268.00 | 256.00 | 263.97 | 263.97 | 1.32% | 22,159 |
| Aug 24, 2026 | 261.83 | 263.46 | 259.45 | 260.52 | 260.52 | -0.78% | 34,322 |
| Aug 21, 2026 | 263.42 | 264.64 | 261.16 | 262.58 | 262.58 | 1.32% | 36,994 |
| Aug 20, 2026 | 260.74 | 261.43 | 257.11 | 259.16 | 259.16 | -0.11% | 32,446 |
| Aug 19, 2026 | 262.67 | 262.67 | 258.03 | 259.44 | 259.44 | -0.09% | 62,832 |
| Aug 18, 2026 | 262.56 | 263.03 | 255.93 | 259.67 | 259.67 | -1.27% | 54,391 |
| Aug 17, 2026 | 262.63 | 265.55 | 259.30 | 263.00 | 263.00 | -0.60% | 43,369 |
| Aug 14, 2026 | 267.20 | 268.00 | 262.00 | 264.58 | 264.58 | -0.94% | 46,333 |
| Aug 13, 2026 | 276.76 | 276.76 | 266.57 | 267.08 | 267.08 | -2.78% | 40,535 |
| Aug 12, 2026 | 273.00 | 275.94 | 271.31 | 274.72 | 274.72 | 1.13% | 43,331 |
| Aug 11, 2026 | 274.24 | 276.98 | 269.94 | 271.64 | 271.64 | -1.09% | 51,186 |
| Aug 10, 2026 | 275.78 | 275.78 | 270.49 | 274.62 | 274.62 | -0.74% | 52,261 |
| Aug 7, 2026 | 280.97 | 280.97 | 276.00 | 276.68 | 276.68 | -0.34% | 41,137 |
| Aug 6, 2026 | 272.39 | 280.33 | 272.36 | 277.63 | 277.63 | 1.72% | 91,347 |