Get the Stockscreener App
303.70
0.92%
2.70
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 June 16, 2026, is $303.70.
- 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 191.40% to $303.70 now.
- The 52-week high stock price for ASR is $381.52, representing a 25.62% increase from the current share price, occurred on February 18, 2026.
- The 52-week low stock price for ASR is $275.00, indicating a -9.45% decrease from the current share price, occurred on June 10, 2026.
- 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $304.8 | $301.9 | $2.87 | 13,256.0 | +0.76% |
| Jun 15, 2026 | $303.0 | $293.1 | $9.90 | 138,315.0 | +4.85% |
| Jun 12, 2026 | $293.1 | $284.5 | $8.57 | 68,310.0 | +1.07% |
| Jun 11, 2026 | $285.2 | $278.1 | $7.12 | 55,235.0 | +2.80% |
| Jun 10, 2026 | $281.8 | $275.0 | $6.81 | 29,235.0 | -0.65% |
| Jun 09, 2026 | $286.6 | $275.2 | $11.38 | 59,204.0 | -1.32% |
| Jun 08, 2026 | $283.0 | $278.0 | $5.03 | 41,310.0 | -0.11% |
| Jun 05, 2026 | $294.0 | $281.8 | $12.19 | 59,736.0 | -3.64% |
| Jun 04, 2026 | $299.2 | $292.4 | $6.83 | 44,914.0 | -1.34% |
| Jun 03, 2026 | $302.6 | $296.0 | $6.62 | 33,793.0 | -2.07% |
| Jun 02, 2026 | $304.4 | $296.1 | $8.26 | 71,059.0 | +2.14% |
| Jun 01, 2026 | $297.8 | $291.7 | $6.03 | 93,029.0 | +0.09% |
| May 29, 2026 | $300.6 | $295.1 | $5.53 | 83,026.0 | -1.41% |
| May 28, 2026 | $306.3 | $299.1 | $7.24 | 72,368.0 | -1.62% |
| May 27, 2026 | $306.8 | $302.9 | $3.92 | 101,285.0 | -1.29% |
| May 26, 2026 | $311.1 | $302.1 | $8.96 | 83,003.0 | +2.59% |
| May 22, 2026 | $310.0 | $300.4 | $9.63 | 92,080.0 | -2.25% |
| May 21, 2026 | $310.5 | $304.8 | $5.70 | 82,147.0 | -0.57% |
| May 20, 2026 | $310.6 | $299.8 | $10.81 | 90,735.0 | +3.57% |
| May 19, 2026 | $302.9 | $293.3 | $9.56 | 155,138.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $304.8 | $275.0 | $29.75 | 707,396.0 | +2.33% |
| May, 2026 | $315.1 | $293.3 | $21.77 | 1,714,825.0 | -3.09% |
| 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% |
4.08%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):