Get the Stockscreener App
326.59
2.14%
6.83
Pre-market:
308.00
-18.59
-5.69%
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 March 24, 2026, is $326.59.
- 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 213.37% to $326.59 now.
- The 52-week high stock price for ASR is $381.52, representing a 16.82% increase from the current share price, occurred on February 18, 2026.
- The 52-week low stock price for ASR is $249.21, indicating a -23.69% 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 |
|---|---|---|---|---|---|
| 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% |
| Mar 16, 2026 | $330.8 | $321.9 | $8.95 | 185,043.0 | +2.66% |
| Mar 13, 2026 | $327.4 | $316.3 | $11.11 | 46,304.0 | -1.36% |
| Mar 12, 2026 | $333.9 | $320.4 | $13.56 | 35,520.0 | -3.88% |
| Mar 11, 2026 | $339.7 | $331.7 | $8.00 | 38,122.0 | -0.23% |
| Mar 10, 2026 | $342.4 | $332.1 | $10.28 | 39,347.0 | +1.58% |
| Mar 09, 2026 | $334.5 | $320.5 | $13.98 | 78,282.0 | -0.92% |
| Mar 06, 2026 | $337.8 | $329.1 | $8.75 | 65,970.0 | -1.37% |
| Mar 05, 2026 | $346.2 | $335.8 | $10.36 | 70,315.0 | -2.02% |
| Mar 04, 2026 | $347.4 | $335.4 | $12.07 | 77,398.0 | +2.63% |
| Mar 03, 2026 | $347.7 | $330.9 | $16.81 | 93,069.0 | -5.77% |
| Mar 02, 2026 | $361.2 | $351.3 | $9.99 | 54,011.0 | -0.86% |
| Feb 27, 2026 | $367.0 | $358.8 | $8.18 | 105,913.0 | -1.39% |
| Feb 26, 2026 | $371.7 | $360.1 | $11.60 | 58,547.0 | -0.44% |
| Feb 25, 2026 | $376.6 | $345.1 | $31.47 | 108,850.0 | +3.14% |
| Feb 24, 2026 | $365.0 | $346.0 | $19.02 | 80,223.0 | -2.33% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $361.2 | $315.3 | $45.95 | 1,082,543.0 | -9.20% |
| 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% |
3.12%
2.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):