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
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
September 30, 2025	327.84	323.33	323.33	331.36	322.05	197,900
September 29, 2025	333.5	325.21	325.21	335.3	324.53	96,606
September 26, 2025	337.96	339.86	332.62	342	334.86	63,100
September 25, 2025	330.22	336.35	329.19	342.07	330.22	87,000
September 24, 2025	341.54	333.37	326.27	341.54	331.81	91,500
September 23, 2025	342	343.23	335.92	344.31	338.34	82,000
September 22, 2025	337.79	342.04	334.76	342.04	333.42	78,829
September 19, 2025	339.88	335.75	335.75	341.14	335.75	65,900
September 18, 2025	336.05	337.8	337.8	339.75	334.52	88,500
September 17, 2025	341.05	337.7	337.7	341.1	332.5	169,505
September 16, 2025	342.92	337.26	337.26	343.7	336.41	69,320
September 15, 2025	346.5	343.19	343.19	347.22	340.37	162,915
September 12, 2025	347.51	346.46	346.46	351.25	344.79	137,819
September 11, 2025	337.25	346.48	346.48	349.26	337.23	82,191
September 10, 2025	339.55	336.95	336.95	345.25	335.03	90,200
September 09, 2025	336.3	340.98	340.98	344.1	336.3	108,700
September 08, 2025	342.78	338.6	338.6	342.78	336.23	71,729
September 05, 2025	336.42	339.05	339.05	344.05	333.81	142,738
September 04, 2025	331.25	335.52	335.52	336.22	328.25	79,800
September 03, 2025	330.64	331.66	331.66	333.93	329.42	77,135
September 02, 2025	323.64	332.24	332.24	332.24	323.64	72,519
August 29, 2025	326.12	325.71	325.71	329.92	325.46	93,700
August 28, 2025	328.78	326.66	326.66	331.94	325.27	80,300
August 27, 2025	325.69	328.8	328.8	328.8	320.55	85,639
August 26, 2025	321.23	326.47	326.47	326.58	320.07	70,600
August 25, 2025	328.98	322.97	322.97	329.07	322.07	103,600
August 22, 2025	330.07	329.51	329.51	332.46	324.4	92,100
August 21, 2025	324.22	329.5	329.5	329.8	322.26	105,120
August 20, 2025	329.37	321.07	321.07	330	320.76	122,800

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