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
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
November 21, 2025	296.24	298.26	298.26	301.49	296	70,405
November 20, 2025	300	296.09	296.09	303.65	295.7	91,000
November 19, 2025	300.81	298.31	298.31	300.81	296.77	42,497
November 18, 2025	293.93	296.81	296.81	302.3	293.93	78,700
November 17, 2025	298.25	296.37	296.37	300.35	292.35	36,300
November 14, 2025	301.33	300.44	300.44	305.58	298.87	65,000
November 13, 2025	301.21	305.03	305.03	307.06	301.21	47,200
November 12, 2025	306.15	302.21	302.21	308.75	300.79	50,104
November 11, 2025	304.68	306.71	306.71	309.57	303.38	49,100
November 10, 2025	306.73	302.53	302.53	309.12	302.34	30,200
November 07, 2025	310.4	308.45	308.45	314.73	307.58	44,800
November 06, 2025	310.3	308.07	308.07	313.52	308.07	39,837
November 05, 2025	304.48	311	311	312.13	301.59	54,822
November 04, 2025	299.68	302.5	302.5	306.3	298.18	38,416
November 03, 2025	304.82	302.83	302.83	306.39	299.9	44,123
October 31, 2025	306.6	302.34	302.34	307.08	302.34	41,600
October 30, 2025	311.3	306.08	306.08	313.4	305.16	102,000
October 29, 2025	306.85	309.78	309.78	311.6	306.85	118,700
October 28, 2025	300.92	306.39	306.39	308.78	300.92	69,835
October 27, 2025	302.85	304.99	304.99	308.56	302.85	65,536
October 24, 2025	304.03	302.93	302.93	308.29	302.93	69,946
October 23, 2025	303.71	304.59	304.59	321.8	300	53,889
October 22, 2025	302.98	302.66	302.66	307.28	299	66,700
October 21, 2025	302	300.6	300.6	303.01	298.81	102,426
October 20, 2025	306.49	302.52	302.52	307.92	301.21	56,000
October 17, 2025	301	303.99	303.99	304.4	298.44	129,826
October 16, 2025	308	303.73	303.73	310.98	302.48	74,200
October 15, 2025	308	306.74	306.74	309.94	306.44	56,300
October 14, 2025	310.63	306.49	306.49	311.55	303.43	92,647
October 13, 2025	315.67	311.46	311.46	317	310.94	48,500
October 10, 2025	314.7	312.48	312.48	315.92	308.95	79,100
October 09, 2025	322.31	314.57	314.57	322.98	313.13	67,900
October 08, 2025	316.55	319.48	319.48	321.08	315.5	83,600
October 07, 2025	320.12	313.95	313.95	320.12	313.76	68,833
October 06, 2025	316	316.95	316.95	318.18	312.61	65,251
October 03, 2025	318.95	316.12	316.12	321.36	314.05	79,100
October 02, 2025	316.47	318.33	318.33	319.74	313	65,704
October 01, 2025	324.91	313.78	313.78	328.52	313.76	96,800

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