Grupo Aeroportuario del Sureste, S. A. B. de C. V. - ASR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	376.2	381.16	381.16	381.16	374.02	40,093
February 19, 2026	376	374.86	374.86	377.81	372.26	78,400
February 18, 2026	380.04	377.22	377.22	381.52	374.94	47,600
February 17, 2026	373.51	378.66	378.66	378.66	373.04	27,018
February 13, 2026	369.97	373.51	373.51	374.1	367.27	99,021
February 12, 2026	377	370	370	379.07	368.91	70,521
February 11, 2026	373	377.67	377.67	379.06	371.76	38,700
February 10, 2026	371	372.1	372.1	374.34	363	48,692
February 09, 2026	370.53	370.31	370.31	374.43	365.65	75,103
February 06, 2026	364.2	367.92	367.92	372.36	363.7	57,800
February 05, 2026	356.66	361	361	361.67	347.77	84,238
February 04, 2026	364.82	357.5	357.5	367.96	353.99	64,812
February 03, 2026	352.48	365.23	365.23	366.54	352.48	67,520
February 02, 2026	345.99	350.06	350.06	351.42	345.13	31,549
January 30, 2026	346.13	345.13	345.13	350.48	342.74	76,247
January 29, 2026	352.7	349.1	349.1	356.32	343.7	64,000
January 28, 2026	349	351.3	351.3	354.48	347.63	55,506
January 27, 2026	344.9	349.63	349.63	349.65	344	73,514
January 26, 2026	339.44	341.98	341.98	346.13	339.44	79,300
January 23, 2026	336	338.17	338.17	342.44	333.06	139,200
January 22, 2026	335.07	337.38	337.38	340.78	332.59	56,032
January 21, 2026	328.97	334.74	334.74	336.5	327.81	69,000
January 20, 2026	322.74	325.62	325.62	327.86	321.52	58,622
January 16, 2026	319.69	323	323	323	315.98	26,400
January 15, 2026	321.22	317.49	317.49	324.14	315.94	30,500
January 14, 2026	320.52	320.8	320.8	324.17	316.56	25,204
January 13, 2026	322.98	318.36	318.36	326.32	317.52	25,790
January 12, 2026	324.62	322.87	322.87	328.77	322.5	26,830
January 09, 2026	330.01	324	324	330.66	317.87	37,082
January 08, 2026	330.04	329.72	329.72	332.67	327.03	31,600
January 07, 2026	327.73	330.33	330.33	330.75	319.56	40,800
January 06, 2026	326.78	325.13	325.13	327.75	321.62	27,127
January 05, 2026	323.73	323.86	323.86	327.6	317.55	31,012
January 02, 2026	325.27	323.72	323.72	328.8	321.61	17,868
December 31, 2025	325.39	323.4	323.4	327.94	319.43	32,300
December 30, 2025	327.59	324.02	324.02	328.76	322.45	37,133
December 29, 2025	329.02	326.96	326.96	329.37	326.06	26,842
December 26, 2025	331	330.3	330.3	332.05	327.49	15,921
December 24, 2025	331.5	330.36	330.36	331.5	328.02	10,919
December 23, 2025	326.93	331.26	331.26	331.38	326.87	27,534
December 22, 2025	323.88	326.1	326.1	327.28	318.49	44,500
December 19, 2025	313.2	322.52	322.52	324.58	313.2	88,600
December 18, 2025	313.23	314.71	314.71	318.46	312.68	39,222
December 17, 2025	311.66	312.56	312.56	315.82	311.15	52,300
December 16, 2025	314.64	310.91	310.91	314.64	308.01	40,047
December 15, 2025	320.42	313.85	313.85	326	313.31	55,900
December 12, 2025	321.5	320.24	320.24	321.8	316.64	22,620
December 11, 2025	309.53	321.48	321.48	323.3	309	101,100
December 10, 2025	305.45	307.75	307.75	310.71	304.06	35,800
December 09, 2025	304.71	306.31	306.31	307.99	301.88	52,900
December 08, 2025	301.38	304.03	304.03	308.11	301.38	38,543
December 05, 2025	304	301.05	301.05	304.62	300.41	43,200
December 04, 2025	301.59	303.58	303.58	306.67	299.8	33,026
December 03, 2025	304.59	299.79	299.79	304.59	298.25	47,500
December 02, 2025	304.58	302.71	302.71	305.86	301.56	37,812
December 01, 2025	300.7	303.03	303.03	304.94	300.7	89,218
November 28, 2025	303.03	301.95	301.95	303.04	299.92	40,149
November 26, 2025	296.04	300.97	300.97	301.31	296.04	78,507
November 25, 2025	303.76	305.21	305.21	307.2	300.87	91,300
November 24, 2025	297.3	302.02	302.02	303.52	297.3	79,900

Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR) NYSE