Grupo Aeroportuario del Sureste, S. A. B. de C. V. ASR
270.16 USD -1.57 (-0.58%)
Regular-session close
270.16 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
269.20 Day range 274.07
230.08 52-week range 381.16
- YTD
- -16.46%
- 1 year
- -11.43%
ASR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 274.20 | 274.20 | 269.20 | 270.16 | -1.57 | -0.58% | 45,411 |
| Nov 12, 2026 | 272.51 | 275.39 | 271.00 | 271.73 | +0.02 | +0.01% | 110,600 |
| Nov 11, 2026 | 266.46 | 272.40 | 266.46 | 271.71 | +3.29 | +1.23% | 81,000 |
| Nov 10, 2026 | 265.84 | 268.60 | 265.76 | 268.42 | +1.60 | +0.60% | 25,600 |
| Nov 9, 2026 | 263.69 | 267.54 | 263.21 | 266.82 | +3.01 | +1.14% | 35,100 |
| Nov 6, 2026 | 259.76 | 266.36 | 259.76 | 263.81 | -0.61 | -0.23% | 48,100 |
| Nov 5, 2026 | 267.53 | 267.53 | 259.80 | 264.42 | -1.17 | -0.44% | 27,300 |
| Nov 4, 2026 | 264.00 | 268.62 | 263.89 | 265.59 | +7.39 | +2.86% | 44,800 |
| Nov 3, 2026 | 252.99 | 261.87 | 252.99 | 258.20 | +2.79 | +1.09% | 37,600 |
| Nov 2, 2026 | 253.47 | 260.09 | 253.47 | 255.41 | +4.55 | +1.81% | 36,200 |
| Oct 30, 2026 | 251.24 | 253.13 | 249.38 | 250.86 | -2.08 | -0.82% | 41,800 |
| Oct 29, 2026 | 248.83 | 252.99 | 247.23 | 252.94 | +5.06 | +2.04% | 56,800 |
| Oct 28, 2026 | 250.96 | 251.06 | 244.08 | 247.88 | -1.27 | -0.51% | 66,000 |
| Oct 27, 2026 | 253.66 | 253.66 | 248.18 | 249.15 | -2.96 | -1.17% | 64,700 |
| Oct 26, 2026 | 248.40 | 254.01 | 245.33 | 252.11 | +3.74 | +1.51% | 56,700 |
| Oct 23, 2026 | 248.50 | 253.93 | 244.74 | 248.37 | -2.63 | -1.05% | 69,300 |
| Oct 22, 2026 | 250.00 | 256.48 | 249.69 | 251.00 | -1.80 | -0.71% | 108,000 |
| Oct 21, 2026 | 248.31 | 256.32 | 247.89 | 252.80 | +4.84 | +1.95% | 102,100 |
| Oct 20, 2026 | 239.53 | 251.13 | 239.30 | 247.96 | +8.43 | +3.52% | 61,900 |
| Oct 19, 2026 | 239.95 | 240.81 | 237.70 | 239.53 | +0.39 | +0.16% | 40,400 |
| Oct 16, 2026 | 236.65 | 239.49 | 234.68 | 239.14 | +4.06 | +1.73% | 53,900 |
| Oct 15, 2026 | 229.94 | 236.53 | 228.71 | 235.08 | +5.00 | +2.17% | 75,300 |
| Oct 14, 2026 | 233.85 | 234.84 | 227.60 | 230.08 | -4.31 | -1.84% | 136,200 |
| Oct 13, 2026 | 237.61 | 238.59 | 233.94 | 234.39 | -3.04 | -1.28% | 78,300 |
| Oct 12, 2026 | 230.55 | 237.86 | 230.55 | 237.43 | +5.68 | +2.45% | 57,700 |
| Oct 9, 2026 | 232.14 | 232.68 | 228.08 | 231.75 | +1.36 | +0.59% | 61,700 |
| Oct 8, 2026 | 230.92 | 232.43 | 226.19 | 230.39 | -0.28 | -0.12% | 43,800 |
| Oct 7, 2026 | 237.77 | 238.27 | 230.57 | 230.67 | -10.12 | -4.20% | 60,300 |
| Oct 6, 2026 | 239.85 | 244.34 | 237.86 | 240.79 | +2.32 | +0.97% | 82,600 |
| Oct 5, 2026 | 236.17 | 240.32 | 233.11 | 238.47 | +4.06 | +1.73% | 97,600 |
| Oct 2, 2026 | 234.19 | 239.99 | 231.63 | 234.41 | +3.02 | +1.31% | 70,500 |
| Oct 1, 2026 | 235.55 | 238.50 | 226.34 | 231.39 | -3.80 | -1.62% | 105,700 |
| Sep 30, 2026 | 242.31 | 242.61 | 234.72 | 235.19 | -5.77 | -2.39% | 206,400 |
| Sep 29, 2026 | 243.84 | 245.17 | 238.71 | 240.96 | -3.00 | -1.23% | 75,900 |
| Sep 28, 2026 | 241.76 | 246.77 | 241.76 | 243.96 | +0.75 | +0.31% | 69,600 |
| Sep 25, 2026 | 238.50 | 244.26 | 237.95 | 243.21 | +4.91 | +2.06% | 62,200 |
| Sep 24, 2026 | 235.84 | 240.42 | 235.79 | 238.30 | -1.19 | -0.50% | 92,300 |
| Sep 23, 2026 | 242.85 | 242.85 | 239.24 | 239.49 | -5.22 | -2.13% | 67,400 |
| Sep 22, 2026 | 244.93 | 247.30 | 241.96 | 244.71 | -0.36 | -0.15% | 61,300 |
| Sep 21, 2026 | 245.95 | 247.01 | 238.54 | 245.07 | +1.75 | +0.72% | 114,200 |
| Sep 18, 2026 | 243.75 | 246.57 | 242.51 | 243.32 | -2.42 | -0.98% | 78,000 |
| Sep 17, 2026 | 251.10 | 251.10 | 241.46 | 245.74 | -2.55 | -1.03% | 69,500 |
| Sep 16, 2026 | 248.80 | 251.23 | 246.72 | 248.29 | -0.04 | -0.02% | 23,600 |
| Sep 15, 2026 | 255.00 | 255.00 | 247.01 | 248.33 | -3.77 | -1.50% | 51,200 |
| Sep 14, 2026 | 250.25 | 253.58 | 247.30 | 252.10 | +0.33 | +0.13% | 37,600 |
| Sep 11, 2026 | 254.10 | 254.10 | 250.43 | 251.77 | +0.61 | +0.24% | 32,200 |
| Sep 10, 2026 | 251.30 | 253.98 | 250.50 | 251.16 | -2.48 | -0.98% | 38,400 |
| Sep 9, 2026 | 254.08 | 256.14 | 252.99 | 253.64 | -1.44 | -0.56% | 29,300 |
| Sep 8, 2026 | 258.00 | 259.69 | 255.08 | 255.08 | -2.25 | -0.87% | 71,400 |
| Sep 4, 2026 | 258.93 | 261.34 | 256.69 | 257.33 | +0.30 | +0.12% | 18,100 |
| Sep 3, 2026 | 257.68 | 259.00 | 255.18 | 257.03 | +1.29 | +0.50% | 74,200 |
| Sep 2, 2026 | 249.99 | 256.85 | 249.99 | 255.74 | +5.72 | +2.29% | 49,400 |
| Sep 1, 2026 | 255.69 | 258.78 | 249.58 | 250.02 | -6.49 | -2.53% | 57,500 |
| Aug 31, 2026 | 257.52 | 258.59 | 254.07 | 256.51 | -1.01 | -0.39% | 78,000 |
| Aug 28, 2026 | 261.36 | 261.36 | 256.86 | 257.52 | -2.53 | -0.97% | 31,700 |
| Aug 27, 2026 | 260.66 | 264.24 | 259.99 | 260.05 | -2.47 | -0.94% | 34,400 |
| Aug 26, 2026 | 264.39 | 266.34 | 262.52 | 262.52 | -1.45 | -0.55% | 56,300 |
| Aug 25, 2026 | 263.03 | 268.00 | 256.00 | 263.97 | +3.45 | +1.32% | 22,200 |
| Aug 24, 2026 | 261.83 | 263.46 | 259.45 | 260.52 | -2.06 | -0.78% | 34,300 |
| Aug 21, 2026 | 263.42 | 264.64 | 261.16 | 262.58 | +3.42 | +1.32% | 37,000 |
| Aug 20, 2026 | 260.74 | 261.43 | 257.11 | 259.16 | -0.28 | -0.11% | 32,400 |
| Aug 19, 2026 | 262.67 | 262.67 | 258.03 | 259.44 | -0.23 | -0.09% | 62,800 |
| Aug 18, 2026 | 262.56 | 263.03 | 255.93 | 259.67 | -3.33 | -1.27% | 54,400 |
| Aug 17, 2026 | 262.63 | 265.55 | 259.30 | 263.00 | -1.58 | -0.60% | 43,400 |
| Aug 14, 2026 | 267.20 | 268.00 | 262.00 | 264.58 | -2.50 | -0.94% | 46,300 |
65 days, newest first. Daily bars as drawn on the ASR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.