Get the Stockscreener App
329.49
1.13%
4.36
Grupo Aeroportuario Del Sureste S A Adr Stock (ASR) Price History
The historical daily chart and data for Grupo Aeroportuario Del Sureste S A Adr stock (ASR), show that the latest closing stock price as of January 07, 2026, is $329.49.
- Grupo Aeroportuario Del Sureste S A Adr all-time high stock price is $360.00, occurred on May 27, 2025.
- The lowest Grupo Aeroportuario Del Sureste S A Adr stock price recorded was $104.22 on September 23, 2020. Since then, Grupo Aeroportuario Del Sureste S A Adr's stock price has risen over 216.15% to $329.49 now.
- The 52-week high stock price for ASR is $360.00, representing a 9.26% increase from the current share price, occurred on May 27, 2025.
- The 52-week low stock price for ASR is $249.21, indicating a -24.36% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Grupo Aeroportuario Del Sureste S A Adr (ASR) stock in the beginning of 2025 was $205.78. The stock closed the year at $232.99, a gain of over 13.22% for the year.
The table below shows more information about ASR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $330.1 | $319.6 | $10.56 | 29,698.0 | +1.26% |
| Jan 06, 2026 | $327.8 | $321.6 | $6.13 | 27,127.0 | +0.39% |
| Jan 05, 2026 | $327.6 | $317.6 | $10.05 | 31,012.0 | +0.04% |
| Jan 02, 2026 | $329.7 | $321.6 | $8.10 | 20,811.0 | +0.10% |
| Dec 31, 2025 | $327.9 | $319.4 | $8.51 | 32,261.0 | -0.19% |
| Dec 30, 2025 | $328.8 | $322.4 | $6.31 | 37,132.0 | -0.90% |
| Dec 29, 2025 | $329.4 | $326.1 | $3.31 | 26,799.0 | -1.01% |
| Dec 26, 2025 | $332.0 | $327.5 | $4.56 | 15,921.0 | -0.02% |
| Dec 24, 2025 | $331.5 | $328.0 | $3.48 | 10,930.0 | -0.27% |
| Dec 23, 2025 | $331.4 | $326.9 | $4.51 | 27,534.0 | +1.58% |
| Dec 22, 2025 | $327.3 | $318.5 | $8.79 | 41,563.0 | +1.11% |
| Dec 19, 2025 | $324.6 | $313.2 | $11.38 | 88,555.0 | +2.48% |
| Dec 18, 2025 | $318.5 | $312.7 | $5.78 | 39,221.0 | +0.69% |
| Dec 17, 2025 | $315.8 | $311.1 | $4.67 | 52,254.0 | +0.53% |
| Dec 16, 2025 | $314.6 | $308.0 | $6.63 | 40,047.0 | -0.94% |
| Dec 15, 2025 | $326.0 | $313.3 | $12.69 | 55,857.0 | -2.00% |
| Dec 12, 2025 | $321.8 | $316.6 | $5.16 | 22,619.0 | -0.39% |
| Dec 11, 2025 | $323.3 | $309.0 | $14.30 | 101,090.0 | +4.46% |
| Dec 10, 2025 | $310.7 | $304.1 | $6.65 | 35,777.0 | +0.47% |
| Dec 09, 2025 | $308.0 | $301.9 | $6.11 | 52,893.0 | +0.75% |
Grupo Aeroportuario Del Sureste S A Adr Stock (ASR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Grupo Aeroportuario Del Sureste S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Grupo Aeroportuario Del Sureste S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Grupo Aeroportuario Del Sureste S A Adr Stock (ASR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $330.1 | $317.6 | $12.56 | 108,648.0 | +1.81% |
Grupo Aeroportuario Del Sureste S A Adr Stock (ASR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $332.0 | $298.2 | $33.80 | 936,792.0 | +7.31% |
| Nov, 2025 | $314.7 | $292.4 | $22.38 | 1,034,280.0 | -0.13% |
| Oct, 2025 | $328.5 | $298.4 | $30.08 | 1,754,046.0 | -6.49% |
| Sep, 2025 | $353.6 | $322.1 | $31.59 | 2,130,460.0 | -0.73% |
| Aug, 2025 | $332.5 | $299.4 | $33.11 | 1,696,450.0 | +7.39% |
| Jul, 2025 | $326.0 | $298.2 | $27.81 | 1,727,980.0 | -4.88% |
| Jun, 2025 | $328.4 | $298.8 | $29.68 | 2,219,390.0 | -0.98% |
| May, 2025 | $360.0 | $312.2 | $47.83 | 1,246,835.0 | +1.73% |
| Apr, 2025 | $322.8 | $249.2 | $73.60 | 1,426,153.0 | +15.60% |
| Mar, 2025 | $297.5 | $253.5 | $44.05 | 956,544.0 | +1.11% |
| Feb, 2025 | $291.9 | $261.8 | $30.03 | 981,090.0 | -1.33% |
| Jan, 2025 | $288.1 | $251.6 | $36.49 | 1,012,056.0 | +6.54% |
Grupo Aeroportuario Del Sureste S A Adr Stock (ASR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $278.8 | $253.5 | $25.27 | 953,221.0 | -0.27% |
| Nov, 2024 | $274.3 | $248.9 | $25.45 | 800,093.0 | -3.39% |
| Oct, 2024 | $284.3 | $259.9 | $24.41 | 972,539.0 | -4.77% |
| Sep, 2024 | $298.0 | $257.1 | $40.94 | 740,052.0 | +4.96% |
| Aug, 2024 | $306.5 | $264.6 | $41.89 | 803,920.0 | -10.35% |
| Jul, 2024 | $318.0 | $291.4 | $26.62 | 746,117.0 | +0.32% |
| Jun, 2024 | $335.7 | $290.7 | $45.02 | 994,835.0 | -10.75% |
| May, 2024 | $356.9 | $320.0 | $36.87 | 677,055.0 | -2.59% |
| Apr, 2024 | $357.9 | $302.4 | $55.55 | 873,655.0 | +8.10% |
| Mar, 2024 | $320.7 | $285.1 | $35.64 | 760,471.0 | +8.26% |
| Feb, 2024 | $317.9 | $277.6 | $40.39 | 1,209,774.0 | +0.69% |
| Jan, 2024 | $300.1 | $261.7 | $38.38 | 1,168,685.0 | -0.66% |
0.92%
2.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):