NYSE : ASR
Grupo Aeroportuario del Sureste, S. A. B. de C. V. — Price history
Industrials · Airports & Air Services · Mexico
Last price 252.94 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.56B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR) closed at 255.41 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 253.47 | 260.09 | 253.47 | 255.41 | 36,152 | +1.81% |
| 2026-10-30 | 251.24 | 253.13 | 249.38 | 250.86 | 41,781 | -0.82% |
| 2026-10-29 | 248.83 | 252.99 | 247.23 | 252.94 | 56,767 | +2.04% |
| 2026-10-28 | 250.96 | 251.055 | 244.08 | 247.88 | 66,029 | -0.51% |
| 2026-10-27 | 253.66 | 253.66 | 248.18 | 249.15 | 64,671 | -1.17% |
| 2026-10-26 | 248.4 | 254.01 | 245.325 | 252.11 | 56,698 | +1.51% |
| 2026-10-23 | 248.5 | 253.93 | 244.74 | 248.37 | 69,300 | -1.05% |
| 2026-10-22 | 250 | 256.482 | 249.69 | 251 | 107,970 | -0.71% |
| 2026-10-21 | 248.31 | 256.32 | 247.89 | 252.8 | 102,062 | +1.95% |
| 2026-10-20 | 239.53 | 251.13 | 239.3 | 247.96 | 62,133 | +3.52% |
| 2026-10-19 | 239.95 | 240.81 | 237.7 | 239.53 | 40,433 | +0.16% |
| 2026-10-16 | 236.65 | 239.49 | 234.68 | 239.14 | 53,869 | +1.73% |
| 2026-10-15 | 229.94 | 236.53 | 228.715 | 235.08 | 75,243 | +2.17% |
| 2026-10-14 | 233.85 | 234.84 | 227.6 | 230.08 | 136,154 | -1.84% |
| 2026-10-13 | 237.61 | 238.59 | 233.94 | 234.39 | 78,273 | -1.28% |
| 2026-10-12 | 230.55 | 237.86 | 230.55 | 237.43 | 57,707 | +2.45% |
| 2026-10-09 | 232.14 | 232.68 | 228.08 | 231.75 | 61,700 | +0.59% |
| 2026-10-08 | 230.92 | 232.43 | 226.19 | 230.39 | 43,732 | -0.12% |
| 2026-10-07 | 237.77 | 238.265 | 230.57 | 230.67 | 60,260 | -4.20% |
| 2026-10-06 | 239.845 | 244.34 | 237.857 | 240.79 | 82,617 | +0.97% |
| 2026-10-05 | 236.17 | 240.32 | 233.11 | 238.47 | 97,553 | +1.73% |
| 2026-10-02 | 234.19 | 239.99 | 231.625 | 234.41 | 61,208 | +1.31% |
| 2026-10-01 | 235.55 | 238.5 | 226.34 | 231.39 | 105,689 | -1.62% |
| 2026-09-30 | 242.31 | 242.61 | 234.72 | 235.19 | 206,378 | -2.39% |
| 2026-09-29 | 243.84 | 245.17 | 238.71 | 240.96 | 75,848 | -1.23% |
| 2026-09-28 | 241.76 | 246.77 | 241.76 | 243.96 | 69,637 | +0.31% |
| 2026-09-25 | 238.5 | 244.26 | 237.95 | 243.21 | 62,182 | +2.06% |
| 2026-09-24 | 235.84 | 240.42 | 235.79 | 238.3 | 92,267 | -0.50% |
| 2026-09-23 | 242.85 | 242.85 | 239.24 | 239.49 | 67,406 | -2.13% |
| 2026-09-22 | 244.93 | 247.3 | 241.96 | 244.71 | 61,293 | -0.15% |
| 2026-09-21 | 245.95 | 247.005 | 238.54 | 245.07 | 114,237 | +0.72% |
| 2026-09-18 | 243.75 | 246.565 | 242.51 | 243.32 | 77,397 | -0.98% |
| 2026-09-17 | 251.1 | 251.1 | 241.464 | 245.74 | 69,469 | -1.03% |
| 2026-09-16 | 248.8 | 251.23 | 246.72 | 248.29 | 23,575 | -0.02% |
| 2026-09-15 | 255 | 255 | 247.01 | 248.33 | 51,177 | -1.50% |
| 2026-09-14 | 250.25 | 253.575 | 247.3 | 252.1 | 30,614 | +0.13% |
| 2026-09-11 | 254.1 | 254.1 | 250.43 | 251.77 | 32,210 | +0.24% |
| 2026-09-10 | 251.3 | 253.98 | 250.505 | 251.16 | 29,105 | -0.98% |
| 2026-09-09 | 254.08 | 256.14 | 252.985 | 253.64 | 29,283 | -0.56% |
| 2026-09-08 | 258 | 259.685 | 255.08 | 255.08 | 67,560 | -0.87% |
| 2026-09-04 | 258.933 | 261.335 | 256.69 | 257.33 | 18,059 | +0.12% |
| 2026-09-03 | 257.68 | 259 | 255.184 | 257.03 | 66,959 | +0.50% |
| 2026-09-02 | 249.99 | 256.85 | 249.99 | 255.74 | 49,375 | +2.29% |
| 2026-09-01 | 255.69 | 258.78 | 249.58 | 250.02 | 57,523 | -2.53% |
| 2026-08-31 | 257.52 | 258.59 | 254.07 | 256.51 | 77,967 | -0.39% |
| 2026-08-28 | 261.36 | 261.36 | 256.86 | 257.52 | 31,704 | -0.97% |
| 2026-08-27 | 260.66 | 264.24 | 259.99 | 260.05 | 34,003 | -0.94% |
| 2026-08-26 | 264.39 | 266.34 | 262.52 | 262.52 | 39,098 | -0.55% |
| 2026-08-25 | 263.03 | 268 | 256 | 263.97 | 22,159 | +1.32% |
| 2026-08-24 | 261.83 | 263.46 | 259.45 | 260.52 | 34,322 | -0.78% |
| 2026-08-21 | 263.42 | 264.635 | 261.16 | 262.58 | 36,994 | +1.32% |
| 2026-08-20 | 260.74 | 261.425 | 257.105 | 259.16 | 32,446 | -0.11% |
| 2026-08-19 | 262.67 | 262.67 | 258.025 | 259.44 | 62,832 | -0.09% |
| 2026-08-18 | 262.56 | 263.03 | 255.93 | 259.67 | 54,391 | -1.27% |
| 2026-08-17 | 262.63 | 265.55 | 259.297 | 263 | 43,369 | -0.60% |
| 2026-08-14 | 267.2 | 268 | 262 | 264.58 | 46,333 | -0.94% |
| 2026-08-13 | 276.76 | 276.76 | 266.57 | 267.08 | 40,535 | -2.78% |
| 2026-08-12 | 273 | 275.94 | 271.31 | 274.72 | 43,331 | +1.13% |
| 2026-08-11 | 274.24 | 276.98 | 269.94 | 271.64 | 51,186 | -1.09% |
| 2026-08-10 | 275.78 | 275.78 | 270.49 | 274.62 | 52,261 | -0.74% |
| 2026-08-07 | 280.97 | 280.97 | 276 | 276.68 | 41,137 | -0.34% |
| 2026-08-06 | 272.39 | 280.33 | 272.36 | 277.63 | 91,347 | +1.72% |
| 2026-08-05 | 274.43 | 279.84 | 270.66 | 272.93 | 67,811 | -1.22% |
| 2026-08-04 | 279.69 | 285.08 | 274.1 | 276.31 | 83,465 | -0.82% |
| 2026-08-03 | 277.41 | 279.71 | 274.85 | 278.6 | 92,447 | +1.08% |
| 2026-07-31 | 276.96 | 280.59 | 275.41 | 275.62 | 46,580 | -0.34% |
| 2026-07-30 | 277.92 | 279.675 | 274.62 | 276.56 | 30,381 | +1.69% |
| 2026-07-29 | 271.97 | 276.495 | 268.58 | 271.97 | 40,437 | +0.29% |
| 2026-07-28 | 271.23 | 276.475 | 264.21 | 271.18 | 79,802 | +0.97% |
| 2026-07-27 | 269.6 | 273.86 | 267.345 | 268.57 | 127,365 | +0.30% |
| 2026-07-24 | 266 | 269.85 | 259.01 | 267.76 | 97,747 | -0.77% |
| 2026-07-23 | 273.32 | 276.32 | 268.7 | 269.84 | 64,693 | -1.35% |
| 2026-07-22 | 271.04 | 276.96 | 270.555 | 273.53 | 61,103 | -0.52% |
| 2026-07-21 | 276.58 | 276.75 | 270.781 | 274.96 | 48,914 | +0.22% |
| 2026-07-20 | 279.9 | 282.24 | 273.46 | 274.37 | 72,357 | -1.91% |
| 2026-07-17 | 277.3 | 281.61 | 276.525 | 279.71 | 65,543 | -0.44% |
| 2026-07-16 | 281.96 | 283.305 | 279.35 | 280.94 | 31,742 | -0.89% |
| 2026-07-15 | 276.54 | 284.36 | 276.54 | 283.46 | 43,563 | +2.85% |
| 2026-07-14 | 281.26 | 281.645 | 275.45 | 275.61 | 61,484 | -1.09% |
| 2026-07-13 | 284.11 | 287.04 | 278 | 278.66 | 97,073 | -2.27% |
| 2026-07-10 | 282.27 | 287.75 | 281.805 | 285.12 | 85,084 | +0.53% |
| 2026-07-09 | 285.47 | 289.284 | 282.78 | 283.61 | 61,864 | -0.38% |
| 2026-07-08 | 286.98 | 290.54 | 282.91 | 284.69 | 96,419 | -1.45% |
| 2026-07-07 | 308.72 | 308.72 | 287.44 | 288.89 | 111,161 | -6.47% |
| 2026-07-06 | 311.77 | 316.66 | 308.48 | 308.89 | 59,983 | -0.62% |
| 2026-07-02 | 310.62 | 311.78 | 306.135 | 310.81 | 58,271 | +0.59% |
| 2026-07-01 | 306.03 | 309.62 | 302.45 | 309 | 36,696 | +0.75% |
| 2026-06-30 | 310.19 | 310.19 | 304.265 | 306.7 | 63,931 | -0.56% |
| 2026-06-29 | 309.46 | 309.58 | 302.25 | 308.42 | 59,019 | +0.00% |
| 2026-06-26 | 307.59 | 313.47 | 304.46 | 308.43 | 33,676 | -0.38% |
| 2026-06-25 | 305.42 | 316 | 300.605 | 309.61 | 67,191 | +2.41% |
| 2026-06-24 | 297.28 | 311.38 | 296.51 | 302.31 | 74,177 | +2.13% |
| 2026-06-23 | 296.51 | 298.53 | 291.64 | 296.01 | 97,599 | -1.41% |
| 2026-06-22 | 306.67 | 307.01 | 297.62 | 300.24 | 73,179 | -2.59% |
| 2026-06-18 | 306.24 | 310.68 | 301.39 | 308.21 | 72,838 | +2.26% |
| 2026-06-17 | 305.74 | 307.9 | 300.55 | 301.41 | 68,420 | -1.24% |
| 2026-06-16 | 302.38 | 308.6 | 301.89 | 305.18 | 78,933 | +1.39% |
| 2026-06-15 | 295.01 | 302.993 | 293.09 | 301 | 138,315 | +4.85% |
| 2026-06-12 | 286.39 | 293.07 | 284.5 | 287.09 | 68,308 | +1.07% |
| 2026-06-11 | 278.1 | 285.22 | 278.1 | 284.06 | 55,235 | +2.80% |
| 2026-06-10 | 276.78 | 281.81 | 275 | 276.33 | 29,235 | -0.65% |
| 2026-06-09 | 281.815 | 286.58 | 275.2 | 278.13 | 59,204 | -1.32% |
| 2026-06-08 | 282.77 | 283 | 277.97 | 281.84 | 41,310 | -0.11% |
| 2026-06-05 | 292.8 | 294.01 | 281.815 | 282.14 | 59,736 | -3.64% |
| 2026-06-04 | 298.34 | 299.25 | 292.42 | 292.8 | 44,912 | -1.34% |
| 2026-06-03 | 302.39 | 302.62 | 296 | 296.77 | 33,790 | -2.07% |
| 2026-06-02 | 298.93 | 304.414 | 296.15 | 303.03 | 71,056 | +2.14% |
| 2026-06-01 | 293.51 | 297.76 | 291.73 | 296.67 | 93,029 | +0.09% |
| 2026-05-29 | 300.63 | 300.63 | 295.1 | 296.4 | 83,024 | -1.41% |
| 2026-05-28 | 303.84 | 306.315 | 299.08 | 300.63 | 72,368 | -1.62% |
| 2026-05-27 | 303 | 306.785 | 302.87 | 305.59 | 101,282 | +0.39% |
| 2026-05-26 | 304.75 | 311.06 | 302.1 | 309.57 | 82,890 | +2.59% |
| 2026-05-22 | 307.92 | 310 | 300.37 | 301.76 | 92,080 | -2.25% |
| 2026-05-21 | 309.36 | 310.48 | 304.78 | 308.72 | 82,147 | -0.57% |
| 2026-05-20 | 300.17 | 310.57 | 299.755 | 310.5 | 90,772 | +3.57% |
| 2026-05-19 | 295.48 | 302.89 | 293.33 | 299.79 | 155,138 | +0.90% |
| 2026-05-18 | 296.69 | 299 | 295.87 | 297.12 | 100,207 | +0.33% |
| 2026-05-15 | 298.4 | 298.4 | 293.285 | 296.14 | 90,961 | -1.66% |
| 2026-05-14 | 305.19 | 307.8 | 299.015 | 301.14 | 120,125 | -1.33% |
| 2026-05-13 | 310.27 | 310.27 | 303.88 | 305.21 | 76,676 | -1.32% |