Get the Stockscreener App
341.07
0.18%
-0.62
After Hours:
341.07
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 April 14, 2026, is $341.07.
- Grupo Aeroportuario Del Sureste S A Adr all-time high stock price is $381.52, occurred on February 18, 2026.
- 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 227.26% to $341.07 now.
- The 52-week high stock price for ASR is $381.52, representing a 11.86% increase from the current share price, occurred on February 18, 2026.
- The 52-week low stock price for ASR is $275.51, indicating a -19.22% decrease from the current share price, occurred on April 15, 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 06, 2026 | $348.0 | $335.0 | $12.99 | 36,186.0 | -2.19% |
| Apr 02, 2026 | $350.0 | $337.0 | $12.97 | 140,485.0 | +1.08% |
| Apr 01, 2026 | $345.0 | $335.8 | $9.22 | 66,960.0 | +2.22% |
| Mar 31, 2026 | $338.8 | $328.2 | $10.61 | 175,910.0 | +3.50% |
| Mar 30, 2026 | $336.2 | $323.9 | $12.23 | 102,663.0 | -1.46% |
| Mar 27, 2026 | $336.1 | $329.0 | $7.11 | 74,621.0 | -1.41% |
| Mar 26, 2026 | $341.1 | $333.6 | $7.57 | 176,719.0 | -1.53% |
| Mar 25, 2026 | $341.9 | $330.9 | $10.98 | 106,959.0 | +3.94% |
| Mar 24, 2026 | $328.2 | $315.6 | $12.56 | 42,684.0 | +2.14% |
| Mar 23, 2026 | $325.9 | $317.8 | $8.15 | 39,632.0 | +0.71% |
| Mar 20, 2026 | $329.0 | $317.5 | $11.57 | 37,421.0 | -2.80% |
| Mar 19, 2026 | $327.7 | $315.3 | $12.42 | 39,930.0 | +1.85% |
| Mar 18, 2026 | $324.8 | $319.6 | $5.13 | 41,619.0 | -1.02% |
| Mar 17, 2026 | $333.4 | $321.3 | $12.13 | 55,192.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $363.7 | $331.3 | $32.41 | 651,724.0 | +1.47% |
| 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 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% |
3.29%
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):