Get the Stockscreener App
306.79
2.66%
7.94
After Hours:
306.79
Grupo Aeroportuario Del Sureste Sa Adr Stock (ASR) Price History
The historical daily chart and data for Grupo Aeroportuario Del Sureste Sa Adr stock (ASR), show that the latest closing stock price as of May 05, 2026, is $306.79.
- Grupo Aeroportuario Del Sureste Sa Adr all-time high stock price is $381.52, occurred on February 18, 2026.
- The lowest Grupo Aeroportuario Del Sureste Sa Adr stock price recorded was $104.22 on September 23, 2020. Since then, Grupo Aeroportuario Del Sureste Sa Adr's stock price has risen over 194.37% to $306.79 now.
- The 52-week high stock price for ASR is $381.52, representing a 24.36% increase from the current share price, occurred on February 18, 2026.
- The 52-week low stock price for ASR is $292.35, indicating a -4.71% decrease from the current share price, occurred on November 17, 2025.
- The closing price of Grupo Aeroportuario Del Sureste Sa 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $309.6 | $300.0 | $9.54 | 77,740.0 | +2.66% |
| May 04, 2026 | $308.0 | $298.0 | $10.00 | 61,018.0 | -1.35% |
| May 01, 2026 | $307.9 | $299.2 | $8.66 | 72,800.0 | -0.95% |
| Apr 30, 2026 | $305.8 | $299.0 | $6.85 | 70,433.0 | +2.21% |
| Apr 29, 2026 | $304.1 | $298.2 | $5.94 | 70,700.0 | -1.95% |
| Apr 28, 2026 | $306.9 | $303.6 | $3.32 | 43,354.0 | -0.96% |
| Apr 27, 2026 | $317.6 | $307.5 | $10.09 | 45,898.0 | -3.05% |
| Apr 24, 2026 | $323.6 | $307.8 | $15.79 | 80,825.0 | +0.85% |
| Apr 23, 2026 | $324.9 | $309.4 | $15.43 | 97,375.0 | -2.90% |
| Apr 22, 2026 | $332.0 | $324.4 | $7.63 | 45,029.0 | +0.07% |
| Apr 21, 2026 | $334.1 | $323.1 | $11.05 | 74,557.0 | -2.37% |
| Apr 20, 2026 | $336.4 | $327.5 | $8.92 | 66,353.0 | -1.60% |
| Apr 17, 2026 | $344.0 | $337.6 | $6.39 | 62,084.0 | -0.46% |
| Apr 16, 2026 | $344.6 | $336.7 | $7.83 | 64,341.0 | -0.98% |
| Apr 15, 2026 | $345.7 | $336.5 | $9.19 | 45,145.0 | +0.43% |
| Apr 14, 2026 | $345.7 | $340.5 | $5.22 | 53,014.0 | -0.18% |
| Apr 13, 2026 | $345.8 | $340.6 | $5.11 | 28,578.0 | -1.70% |
| Apr 10, 2026 | $360.8 | $346.4 | $14.37 | 63,471.0 | -2.34% |
| Apr 09, 2026 | $363.7 | $354.2 | $9.50 | 60,208.0 | +0.17% |
| Apr 08, 2026 | $359.9 | $347.8 | $12.11 | 107,741.0 | +6.22% |
| Apr 07, 2026 | $341.4 | $331.3 | $10.09 | 42,067.0 | -1.52% |
Grupo Aeroportuario Del Sureste Sa 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 Sa 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 Sa Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Grupo Aeroportuario Del Sureste Sa Adr Stock (ASR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $309.6 | $298.0 | $11.58 | 289,298.0 | +0.31% |
| Apr, 2026 | $363.7 | $298.2 | $65.56 | 1,364,804.0 | -9.01% |
| Mar, 2026 | $361.2 | $315.3 | $45.95 | 1,676,731.0 | -6.54% |
| Feb, 2026 | $381.5 | $345.1 | $36.40 | 1,352,307.0 | +4.21% |
| Jan, 2026 | $356.3 | $315.9 | $40.38 | 995,415.0 | +6.72% |
Grupo Aeroportuario Del Sureste Sa 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 Sa 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% |
2.03%
2.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):