Get the Stockscreener App
300.97
1.39%
-4.24
After Hours:
300.45
-0.52
-0.17%
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 November 26, 2025, is $300.97.
- 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 188.78% to $300.97 now.
- The 52-week high stock price for ASR is $360.00, representing a 19.61% increase from the current share price, occurred on May 27, 2025.
- The 52-week low stock price for ASR is $249.21, indicating a -17.20% 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 2024 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $301.3 | $296.0 | $5.27 | 78,467.0 | -1.39% |
| Nov 25, 2025 | $307.2 | $300.9 | $6.33 | 46,204.0 | +1.06% |
| Nov 24, 2025 | $303.5 | $297.3 | $6.22 | 79,854.0 | +1.26% |
| Nov 21, 2025 | $301.5 | $296.0 | $5.49 | 70,404.0 | +0.73% |
| Nov 20, 2025 | $303.6 | $295.7 | $7.95 | 90,971.0 | -0.74% |
| Nov 19, 2025 | $300.8 | $296.8 | $4.04 | 42,323.0 | +0.51% |
| Nov 18, 2025 | $302.3 | $293.9 | $8.37 | 78,691.0 | +0.15% |
| Nov 17, 2025 | $300.4 | $292.4 | $8.00 | 36,256.0 | -1.35% |
| Nov 14, 2025 | $305.6 | $298.9 | $6.71 | 64,921.0 | -1.50% |
| Nov 13, 2025 | $307.1 | $301.2 | $5.85 | 47,155.0 | +0.93% |
| Nov 12, 2025 | $308.8 | $300.7 | $8.03 | 54,659.0 | -1.47% |
| Nov 11, 2025 | $309.6 | $303.4 | $6.19 | 49,094.0 | +1.38% |
| Nov 10, 2025 | $309.1 | $302.3 | $6.78 | 30,165.0 | -1.92% |
| Nov 07, 2025 | $314.7 | $307.6 | $7.15 | 44,764.0 | +0.12% |
| Nov 06, 2025 | $313.5 | $308.1 | $5.45 | 39,837.0 | -0.94% |
| Nov 05, 2025 | $312.1 | $301.6 | $10.54 | 54,822.0 | +2.81% |
| Nov 04, 2025 | $306.3 | $298.2 | $8.12 | 41,421.0 | -0.11% |
| Nov 03, 2025 | $306.4 | $299.9 | $6.49 | 44,123.0 | +0.16% |
| Oct 31, 2025 | $307.1 | $302.3 | $4.74 | 41,594.0 | -1.22% |
| Oct 30, 2025 | $313.4 | $305.2 | $8.24 | 101,973.0 | -1.19% |
| Oct 29, 2025 | $311.6 | $306.9 | $4.75 | 118,676.0 | +1.11% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $314.7 | $292.4 | $22.38 | 1,072,598.0 | -0.45% |
| 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% |
Grupo Aeroportuario Del Sureste S A Adr Stock (ASR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $301.2 | $223.6 | $77.54 | 1,203,597.0 | +24.98% |
| Nov, 2023 | $239.4 | $213.5 | $25.92 | 844,239.0 | +8.90% |
| Oct, 2023 | $246.0 | $165.0 | $81.04 | 2,100,296.0 | -12.01% |
| Sep, 2023 | $274.8 | $242.4 | $32.31 | 1,455,922.0 | -9.76% |
| Aug, 2023 | $291.6 | $264.8 | $26.82 | 1,158,665.0 | -3.78% |
| Jul, 2023 | $296.4 | $257.3 | $39.18 | 689,616.0 | +1.91% |
| Jun, 2023 | $300.9 | $275.1 | $25.83 | 707,875.0 | -0.95% |
| May, 2023 | $297.1 | $272.2 | $24.95 | 1,074,874.0 | -2.09% |
| Apr, 2023 | $314.5 | $273.2 | $41.23 | 1,762,254.0 | -6.57% |
| Mar, 2023 | $313.8 | $280.2 | $33.54 | 1,269,710.0 | +7.09% |
| Feb, 2023 | $286.7 | $261.4 | $25.31 | 1,162,748.0 | +5.21% |
| Jan, 2023 | $294.1 | $235.8 | $58.22 | 1,277,807.0 | +16.74% |
0.34%
1.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):