Skip to main content
ASR logo

Grupo Aeroportuario del Sureste, S. A. B. de C. V.

ASRNYSEIndustrialsAirports & Air Services

$252.11Today:- (-)1Y −17.59%

As of Oct 26, 2026 close

Market cap
$7.56B
P/E (TTM)
14.15
Forward P/E
17.60
Dividend yield
4.98%
52-week range
$226.19$381.52
Volume (live)
-
Avg. volume (3M)
77.90K

Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR) Historical Stock Prices

Analyze Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR) Interactive Price Chart

Interactive historical price chart showing Grupo Aeroportuario del Sureste, S. A. B. de C. V. stock price movements and trends across multiple time periods.

Loading chart...

ASR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ASR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 2026253.66253.66248.18249.15249.1564.67K
Oct 26, 2026248.40254.01245.32252.11252.1156.70K
Oct 23, 2026248.50253.93244.74248.37248.3769.30K
Oct 22, 2026250.00256.48249.69251.00251.00107.97K
Oct 21, 2026248.31256.32247.89252.80252.80102.06K
Oct 20, 2026239.53251.13239.30247.96247.9662.13K
Oct 19, 2026239.95240.81237.70239.53239.5340.43K
Oct 16, 2026236.65239.49234.68239.14239.1453.87K
Oct 15, 2026229.94236.53228.72235.08235.0875.24K
Oct 14, 2026233.85234.84227.60230.08230.08136.15K
Oct 13, 2026237.61238.59233.94234.39234.3978.27K
Oct 12, 2026230.55237.86230.55237.43237.4357.71K
Oct 9, 2026232.14232.68228.08231.75231.7561.70K
Oct 8, 2026230.92232.43226.19230.39230.3943.73K
Oct 7, 2026237.77238.26230.57230.67230.6760.26K
Oct 6, 2026239.84244.34237.86240.79240.7982.62K
Oct 5, 2026236.17240.32233.11238.47238.4797.55K
Oct 2, 2026234.19239.99231.63234.41234.4161.21K
Oct 1, 2026235.55238.50226.34231.39231.39105.69K
Sep 30, 2026242.31242.61234.72235.19235.19206.38K
Sep 29, 2026243.84245.17238.71240.96240.9675.85K
Sep 28, 2026241.76246.77241.76243.96243.9669.64K
Sep 25, 2026238.50244.26237.95243.21243.2162.18K
Sep 24, 2026235.84240.42235.79238.30238.3092.27K
Sep 23, 2026242.85242.85239.24239.49239.4967.41K
Sep 22, 2026244.93247.30241.96244.71244.7161.29K
Sep 21, 2026245.95247.00238.54245.07245.07114.24K
Sep 18, 2026243.75246.56242.51243.32243.3277.40K
Sep 17, 2026251.10251.10241.46245.74245.7469.47K
Sep 16, 2026248.80251.23246.72248.29248.2923.57K
Sep 15, 2026255.00255.00247.01248.33248.3351.18K
Sep 14, 2026250.25253.57247.30252.10252.1030.61K
Sep 11, 2026254.10254.10250.43251.77251.7732.21K
Sep 10, 2026251.30253.98250.50251.16251.1629.11K
Sep 9, 2026254.08256.14252.99253.64253.6429.28K
Sep 8, 2026258.00259.69255.08255.08255.0867.56K
Sep 4, 2026258.93261.33256.69257.33257.3318.06K
Sep 3, 2026257.68259.00255.18257.03257.0366.96K
Sep 2, 2026249.99256.85249.99255.74255.7449.38K
Sep 1, 2026255.69258.78249.58250.02250.0257.52K
Aug 31, 2026257.52258.59254.07256.51256.5177.97K
Aug 28, 2026261.36261.36256.86257.52257.5231.70K
Aug 27, 2026260.66264.24259.99260.05260.0534.00K
Aug 26, 2026264.39266.34262.52262.52262.5239.10K
Aug 25, 2026263.03268.00256.00263.97263.9722.16K
Aug 24, 2026261.83263.46259.45260.52260.5234.32K
Aug 21, 2026263.42264.63261.16262.58262.5836.99K
Aug 20, 2026260.74261.43257.11259.16259.1632.45K
Aug 19, 2026262.67262.67258.02259.44259.4462.83K
Aug 18, 2026262.56263.03255.93259.67259.6754.39K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.