Grupo Aeroportuario del Sureste S.A. de C.V. Stock Price History
NYSE: ASRConsumer DiscretionaryAerospaceUSD
231.75+1.36 (+0.59%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ASR price history at a glance
The price history for Grupo Aeroportuario del Sureste S.A. de C.V. (ASR) on this page begins on September 25, 2000, when the stock closed at $15.19; it most recently closed at $231.75 on October 5, 2026. The highest price in this record is $381.52, reached on February 16, 2026; the latest close is 39.3% below that peak. Across the 25 complete calendar years in the table, ASR finished higher in 17 and lower in 8. Its best year was 2012 (+116.2%) and its worst was 2008 (-35.7%).
Over roughly 26 years the share price changed +1425.9%, a 11.0% compound annual price return (excluding dividends). In the last 12 months alone, ASR has lost 26.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $381.52
- Date of high
- Feb 16, 2026
- Low since 2000
- $8.75
- Date of low
- Sep 24, 2001
- 52-week high
- $381.52
- 52-week low
- $226.19
- Last close
- $231.75
ASR returns
1 week
-1.13%
1 month
-8.63%
3 months
-18.72%
6 months
-33.33%
Year to date
-28.34%
1 year
-26.33%
3 years
+7.81%
5 years
+17.39%
ASR price return, excluding dividends.
ASR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 231.75 | -28.41% |
| 2025 | 323.72 | +26.81% |
| 2024 | 255.27 | -13.25% |
| 2023 | 294.27 | +26.30% |
| 2022 | 232.99 | +13.01% |
| 2021 | 206.16 | +25.00% |
| 2020 | 164.93 | -13.69% |
| 2019 | 191.09 | +19.57% |
| 2018 | 159.81 | -12.44% |
| 2017 | 182.51 | +26.84% |
| 2016 | 143.89 | +2.29% |
| 2015 | 140.67 | +8.85% |
| 2014 | 129.23 | +10.22% |
| 2013 | 117.25 | -3.08% |
| 2012 | 120.97 | +116.25% |
| 2011 | 55.94 | -0.90% |
| 2010 | 56.45 | +8.96% |
| 2009 | 51.81 | +31.93% |
| 2008 | 39.27 | -35.68% |
| 2007 | 61.05 | +43.75% |
| 2006 | 42.47 | +31.32% |
| 2005 | 32.34 | +18.24% |
| 2004 | 27.35 | +56.29% |
| 2003 | 17.50 | +41.70% |
| 2002 | 12.35 | -20.83% |
| 2001 | 15.60 | -6.17% |
| 2000* | 16.63 | +9.47% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
ASR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 232.14 | 232.50 | 228.08 | 231.75 | +0.59% | |
| 230.92 | 232.43 | 226.19 | 230.39 | -0.12% | |
| 237.77 | 238.07 | 230.57 | 230.67 | -4.20% | |
| 239.85 | 244.34 | 237.86 | 240.79 | +0.97% | |
| 236.17 | 240.32 | 233.11 | 238.47 | +1.73% | |
| 234.19 | 239.99 | 231.63 | 234.41 | +1.31% | |
| 235.55 | 238.50 | 226.34 | 231.39 | -1.62% | |
| 242.31 | 242.61 | 234.72 | 235.19 | -2.39% | |
| 243.84 | 245.17 | 238.71 | 240.96 | -1.23% | |
| 241.76 | 246.77 | 241.76 | 243.96 | +0.31% | |
| 238.50 | 244.26 | 237.95 | 243.21 | +2.06% | |
| 235.84 | 240.42 | 235.79 | 238.30 | -0.50% | |
| 242.85 | 242.85 | 239.24 | 239.49 | -2.13% | |
| 244.93 | 247.30 | 241.96 | 244.71 | -0.15% | |
| 245.95 | 247.01 | 238.54 | 245.07 | +0.72% | |
| 243.75 | 246.57 | 242.51 | 243.32 | -0.98% | |
| 251.10 | 251.10 | 241.46 | 245.74 | -1.03% | |
| 248.80 | 251.23 | 246.72 | 248.29 | -0.02% | |
| 255.00 | 255.00 | 247.01 | 248.33 | -1.50% | |
| 250.25 | 253.58 | 247.30 | 252.10 | +0.13% | |
| 254.10 | 254.10 | 250.43 | 251.77 | +0.24% | |
| 251.30 | 253.98 | 250.50 | 251.16 | -0.98% | |
| 254.08 | 256.14 | 252.99 | 253.64 | -0.56% | |
| 258.00 | 259.69 | 255.08 | 255.08 | -0.87% | |
| 258.93 | 261.34 | 256.69 | 257.33 | +0.12% | |
| 257.68 | 259.00 | 255.18 | 257.03 | +0.50% | |
| 249.99 | 256.85 | 249.99 | 255.74 | +2.29% | |
| 255.69 | 258.78 | 249.58 | 250.02 | -2.53% | |
| 257.52 | 258.59 | 254.07 | 256.51 | -0.39% | |
| 261.36 | 261.36 | 256.86 | 257.52 | -0.97% | |
| 260.66 | 264.24 | 259.99 | 260.05 | -0.94% | |
| 264.39 | 266.34 | 262.52 | 262.52 | -0.55% | |
| 263.03 | 268.00 | 256.00 | 263.97 | +1.32% | |
| 261.83 | 263.46 | 259.45 | 260.52 | -0.78% | |
| 263.42 | 264.64 | 261.16 | 262.58 | +1.32% | |
| 260.74 | 261.43 | 257.11 | 259.16 | -0.11% | |
| 262.67 | 262.67 | 258.03 | 259.44 | -0.09% | |
| 262.56 | 263.03 | 255.93 | 259.67 | -1.27% | |
| 262.63 | 265.55 | 259.30 | 263.00 | -0.60% | |
| 267.20 | 268.00 | 262.00 | 264.58 | -0.94% | |
| 276.76 | 276.76 | 266.57 | 267.08 | -2.78% | |
| 273.00 | 275.94 | 271.31 | 274.72 | +1.13% | |
| 274.24 | 276.98 | 269.94 | 271.64 | -1.09% | |
| 275.78 | 275.78 | 270.49 | 274.62 | -0.74% | |
| 280.97 | 280.97 | 276.00 | 276.68 | -0.34% | |
| 272.39 | 280.33 | 272.36 | 277.63 | +1.72% | |
| 274.43 | 279.84 | 270.66 | 272.93 | -1.22% | |
| 279.69 | 285.08 | 274.10 | 276.31 | -0.82% | |
| 277.41 | 279.71 | 274.85 | 278.60 | +1.08% | |
| 276.96 | 280.59 | 275.41 | 275.62 | -0.34% | |
| 277.92 | 279.68 | 274.62 | 276.56 | +1.69% | |
| 271.97 | 276.50 | 268.58 | 271.97 | +0.29% | |
| 271.23 | 276.48 | 264.21 | 271.18 | +0.97% | |
| 269.60 | 273.86 | 267.35 | 268.57 | +0.30% | |
| 266.00 | 269.85 | 259.01 | 267.76 | -0.77% | |
| 273.32 | 276.32 | 268.70 | 269.84 | -1.35% | |
| 271.04 | 276.96 | 270.56 | 273.53 | -0.52% | |
| 276.58 | 276.75 | 270.78 | 274.96 | +0.22% | |
| 279.90 | 282.24 | 273.46 | 274.37 | -1.91% | |
| 277.30 | 281.61 | 276.53 | 279.71 | -0.44% | |
| 281.96 | 283.31 | 279.35 | 280.94 | -0.89% | |
| 276.54 | 284.36 | 276.54 | 283.46 | +2.85% | |
| 281.26 | 281.65 | 275.45 | 275.61 | -1.09% | |
| 284.11 | 287.04 | 278.00 | 278.66 | -2.27% | |
| 282.27 | 287.75 | 281.81 | 285.12 | +0.53% | |
| 285.47 | 289.28 | 282.78 | 283.61 | -0.38% | |
| 286.98 | 290.54 | 282.91 | 284.69 | -1.45% | |
| 308.72 | 308.72 | 287.44 | 288.89 | -6.47% | |
| 311.77 | 316.66 | 308.48 | 308.89 | -0.62% | |
| 310.62 | 311.78 | 306.14 | 310.81 | +0.59% | |
| 306.03 | 309.62 | 302.45 | 309.00 | +0.75% | |
| 310.19 | 310.19 | 304.27 | 306.70 | -0.56% | |
| 309.46 | 309.58 | 302.25 | 308.42 | -0.00% | |
| 307.59 | 313.47 | 304.46 | 308.43 | -0.38% | |
| 305.42 | 316.00 | 300.61 | 309.61 | +2.41% | |
| 297.28 | 311.38 | 296.51 | 302.31 | +2.13% | |
| 296.51 | 298.53 | 291.64 | 296.01 | -1.41% | |
| 306.67 | 307.01 | 297.62 | 300.24 | -2.59% | |
| 306.24 | 310.68 | 301.39 | 308.21 | +2.26% | |
| 305.74 | 307.90 | 300.55 | 301.41 | -1.24% | |
| 302.38 | 308.60 | 301.89 | 305.18 | +1.39% | |
| 295.01 | 302.99 | 293.09 | 301.00 | +4.85% | |
| 286.39 | 293.07 | 284.50 | 287.09 | +1.07% | |
| 278.10 | 285.22 | 278.10 | 284.06 | +2.80% | |
| 276.78 | 281.81 | 275.00 | 276.33 | -0.65% | |
| 281.82 | 286.58 | 275.20 | 278.13 | -1.32% | |
| 282.77 | 283.00 | 277.97 | 281.84 | -0.11% | |
| 292.80 | 294.01 | 281.82 | 282.14 | -3.64% | |
| 298.34 | 299.25 | 292.42 | 292.80 | -1.34% | |
| 302.39 | 302.62 | 296.00 | 296.77 | -2.07% | |
| 298.93 | 304.41 | 296.15 | 303.03 | +2.14% | |
| 293.51 | 297.76 | 291.73 | 296.67 | +0.09% | |
| 300.63 | 300.63 | 295.10 | 296.40 | -1.41% | |
| 303.84 | 306.32 | 299.08 | 300.63 | -1.62% | |
| 303.00 | 306.79 | 302.87 | 305.59 | -1.29% | |
| 304.75 | 311.06 | 302.10 | 309.57 | +2.59% | |
| 307.92 | 310.00 | 300.37 | 301.76 | -2.25% | |
| 309.36 | 310.48 | 304.78 | 308.72 | -0.57% | |
| 300.17 | 310.57 | 299.76 | 310.50 | +3.57% | |
| 295.48 | 302.89 | 293.33 | 299.79 | +0.90% | |
| 296.69 | 299.00 | 295.87 | 297.12 | +0.33% | |
| 298.40 | 298.40 | 293.29 | 296.14 | -1.66% | |
| 305.19 | 307.80 | 299.02 | 301.14 | -1.33% | |
| 310.27 | 310.27 | 303.88 | 305.21 | -1.32% | |
| 313.83 | 314.22 | 306.94 | 309.28 | -1.47% | |
| 308.99 | 313.89 | 308.46 | 313.89 | +1.59% | |
| 315.06 | 315.06 | 307.34 | 308.99 | -1.04% | |
| 311.20 | 314.80 | 309.13 | 312.25 | +0.55% | |
| 310.00 | 312.00 | 307.24 | 310.54 | +1.22% | |
| 302.75 | 309.58 | 300.04 | 306.79 | +2.66% | |
| 301.46 | 307.99 | 298.00 | 298.85 | -1.35% | |
| 304.71 | 307.87 | 299.21 | 302.94 | -0.95% | |
| 302.28 | 305.84 | 298.99 | 305.84 | +2.21% | |
| 303.25 | 304.11 | 298.16 | 299.22 | -1.95% | |
| 306.90 | 306.90 | 303.58 | 305.17 | -0.96% | |
| 317.60 | 317.60 | 307.51 | 308.14 | -3.05% | |
| 314.66 | 323.60 | 307.81 | 317.84 | +0.85% | |
| 323.16 | 324.86 | 309.43 | 315.15 | -2.90% | |
| 325.78 | 331.98 | 324.35 | 324.57 | +0.07% | |
| 330.12 | 334.13 | 323.08 | 324.34 | -2.37% | |
| 336.39 | 336.39 | 327.47 | 332.22 | -1.60% | |
| 342.63 | 344.00 | 337.61 | 337.61 | -0.46% | |
| 342.96 | 344.56 | 336.73 | 339.18 | -0.98% | |
| 340.77 | 345.67 | 336.48 | 342.53 | +0.43% | |
| 345.67 | 345.67 | 340.46 | 341.07 | -0.18% | |
| 343.00 | 345.75 | 340.64 | 341.69 | -1.70% | |
| 357.53 | 360.79 | 346.43 | 347.61 | -2.34% | |
| 354.22 | 363.72 | 354.22 | 355.95 | +0.17% | |
| 350.55 | 359.88 | 347.77 | 355.33 | +6.22% | |
| 340.57 | 341.40 | 331.31 | 334.53 | -1.52% | |
| 347.18 | 348.02 | 335.03 | 339.69 | -2.19% | |
| 336.99 | 349.96 | 336.99 | 347.30 | +1.08% | |
| 340.55 | 345.00 | 335.78 | 343.58 | +2.22% | |
| 329.17 | 338.81 | 328.20 | 336.13 | +3.50% | |
| 334.89 | 336.18 | 323.95 | 324.75 | -1.46% | |
| 331.98 | 336.10 | 328.99 | 329.56 | -1.41% | |
| 336.04 | 341.12 | 333.55 | 334.28 | -1.53% | |
| 331.58 | 341.91 | 330.93 | 339.46 | +3.94% | |
| 315.62 | 328.19 | 315.62 | 326.59 | +2.14% | |
| 323.93 | 325.92 | 317.78 | 319.76 | +0.71% | |
| 325.72 | 329.04 | 317.47 | 317.49 | -2.80% | |
| 320.32 | 327.71 | 315.29 | 326.62 | +1.85% | |
| 324.26 | 324.76 | 319.62 | 320.70 | -1.02% | |
| 328.23 | 333.41 | 321.28 | 324.02 | -0.52% | |
| 321.87 | 330.82 | 321.87 | 325.70 | +2.66% | |
| 323.05 | 327.41 | 316.30 | 317.27 | -1.36% | |
| 330.14 | 333.94 | 320.38 | 321.63 | -3.88% | |
| 337.00 | 339.71 | 331.70 | 334.63 | -0.23% | |
| 334.54 | 342.41 | 332.13 | 335.40 | +1.58% | |
| 334.51 | 334.51 | 320.53 | 330.17 | -0.92% | |
| 335.00 | 337.80 | 329.05 | 333.22 | -1.37% | |
| 335.80 | 346.16 | 335.80 | 337.85 | -2.02% | |
| 337.86 | 347.44 | 335.37 | 344.83 | +2.63% | |
| 347.67 | 347.67 | 330.86 | 336.00 | -5.77% | |
| 361.24 | 361.24 | 351.26 | 356.57 | -0.86% | |
| 366.00 | 367.02 | 358.84 | 359.67 | -1.39% | |
| 369.00 | 371.72 | 360.12 | 364.73 | -0.44% | |
| 345.12 | 376.59 | 345.12 | 366.35 | +3.14% | |
| 364.99 | 364.99 | 345.97 | 355.18 | -2.33% | |
| 371.63 | 378.08 | 356.99 | 363.66 | -4.59% | |
| 376.20 | 381.16 | 374.02 | 381.16 | +1.68% | |
| 376.00 | 377.81 | 372.26 | 374.86 | -0.63% | |
| 380.04 | 381.52 | 374.94 | 377.22 | -0.38% | |
| 373.51 | 378.66 | 373.04 | 378.66 | +1.38% | |
| 369.97 | 374.10 | 367.27 | 373.51 | +0.95% | |
| 377.00 | 379.07 | 368.91 | 370.00 | -2.03% | |
| 373.00 | 379.06 | 371.76 | 377.67 | +1.50% | |
| 371.00 | 374.89 | 362.69 | 372.10 | +0.48% | |
| 370.53 | 374.43 | 365.65 | 370.31 | +0.65% | |
| 364.20 | 372.36 | 363.70 | 367.92 | +1.92% | |
| 356.66 | 361.67 | 347.77 | 361.00 | +0.98% | |
| 364.82 | 367.96 | 353.99 | 357.50 | -2.12% | |
| 352.48 | 366.54 | 352.48 | 365.23 | +4.33% | |
| 345.99 | 351.42 | 345.13 | 350.06 | +1.43% | |
| 346.13 | 350.48 | 342.74 | 345.13 | -1.14% | |
| 352.70 | 356.32 | 343.70 | 349.10 | -0.63% | |
| 349.00 | 354.48 | 347.63 | 351.30 | +0.48% | |
| 344.90 | 349.65 | 344.00 | 349.63 | +2.24% | |
| 339.44 | 346.13 | 339.44 | 341.98 | +1.13% | |
| 336.00 | 342.44 | 333.06 | 338.17 | +0.23% | |
| 335.07 | 340.78 | 332.59 | 337.38 | +0.79% | |
| 328.97 | 336.50 | 327.81 | 334.74 | +2.80% | |
| 322.74 | 327.86 | 321.52 | 325.62 | +0.81% | |
| 319.69 | 323.00 | 315.98 | 323.00 | +1.74% | |
| 321.22 | 324.14 | 315.94 | 317.49 | -1.03% | |
| 320.52 | 324.17 | 316.56 | 320.80 | +0.77% | |
| 322.00 | 326.32 | 317.52 | 318.36 | -1.40% | |
| 324.62 | 328.77 | 322.50 | 322.87 | -0.35% | |
| 330.01 | 330.66 | 317.87 | 324.00 | -1.73% | |
| 330.04 | 332.67 | 327.03 | 329.72 | -0.18% | |
| 327.73 | 330.75 | 319.56 | 330.33 | +1.60% | |
| 326.78 | 327.75 | 321.62 | 325.13 | +0.39% | |
| 323.73 | 327.60 | 317.55 | 323.86 | +0.04% | |
| 325.27 | 329.72 | 321.61 | 323.72 | +0.10% | |
| 325.39 | 327.94 | 319.43 | 323.40 | -0.19% | |
| 327.59 | 328.76 | 322.45 | 324.02 | -0.90% | |
| 329.02 | 329.37 | 326.06 | 326.96 | -1.01% | |
| 331.00 | 332.05 | 327.49 | 330.30 | -0.02% | |
| 331.50 | 331.50 | 328.02 | 330.36 | -0.27% | |
| 326.93 | 331.38 | 326.87 | 331.26 | +1.58% | |
| 323.88 | 327.28 | 318.49 | 326.10 | +1.11% | |
| 313.20 | 324.58 | 313.20 | 322.52 | +2.48% | |
| 313.23 | 318.46 | 312.68 | 314.71 | +0.69% | |
| 311.66 | 315.82 | 311.15 | 312.56 | +0.53% | |
| 314.64 | 314.64 | 308.01 | 310.91 | -0.94% | |
| 320.42 | 326.00 | 313.31 | 313.85 | -2.00% | |
| 321.50 | 321.80 | 316.64 | 320.24 | -0.39% | |
| 309.53 | 323.30 | 309.00 | 321.48 | +4.46% | |
| 305.45 | 310.71 | 304.06 | 307.75 | +0.47% | |
| 304.71 | 307.99 | 301.88 | 306.31 | +0.75% | |
| 301.38 | 308.11 | 301.38 | 304.03 | +0.99% | |
| 304.00 | 304.62 | 300.41 | 301.05 | -0.83% | |
| 301.59 | 306.67 | 299.80 | 303.58 | +1.26% | |
| 304.59 | 304.59 | 298.25 | 299.79 | -0.96% | |
| 304.58 | 305.86 | 301.56 | 302.71 | -0.11% | |
| 300.70 | 304.94 | 300.70 | 303.03 | +0.36% | |
| 303.03 | 303.04 | 299.92 | 301.95 | +0.33% | |
| 296.04 | 301.31 | 296.04 | 300.97 | -1.39% | |
| 303.76 | 307.20 | 300.87 | 305.21 | +1.06% | |
| 297.30 | 303.52 | 297.30 | 302.02 | +1.26% | |
| 296.24 | 301.49 | 296.00 | 298.26 | +0.73% | |
| 300.00 | 303.65 | 295.70 | 296.09 | -0.74% | |
| 300.81 | 300.81 | 296.77 | 298.31 | +0.51% | |
| 293.93 | 302.30 | 293.93 | 296.81 | +0.15% | |
| 298.25 | 300.35 | 292.35 | 296.37 | -1.35% | |
| 301.33 | 305.58 | 298.87 | 300.44 | -1.50% | |
| 301.21 | 307.06 | 301.21 | 305.03 | +0.93% | |
| 306.15 | 308.75 | 300.72 | 302.21 | -1.47% | |
| 304.68 | 309.57 | 303.38 | 306.71 | +1.38% | |
| 306.73 | 309.12 | 302.34 | 302.53 | -1.92% | |
| 310.40 | 314.73 | 307.58 | 308.45 | +0.12% | |
| 310.30 | 313.52 | 308.07 | 308.07 | -0.94% | |
| 304.48 | 312.13 | 301.59 | 311.00 | +2.81% | |
| 299.68 | 306.30 | 298.18 | 302.50 | -0.11% | |
| 304.82 | 306.39 | 299.91 | 302.83 | +0.16% | |
| 306.60 | 307.08 | 302.34 | 302.34 | -1.22% | |
| 311.30 | 313.40 | 305.16 | 306.08 | -1.19% | |
| 306.85 | 311.60 | 306.85 | 309.78 | +1.11% | |
| 300.92 | 308.78 | 300.92 | 306.39 | +0.46% | |
| 302.85 | 308.56 | 302.85 | 304.99 | +0.68% | |
| 304.03 | 308.29 | 302.93 | 302.93 | -0.54% | |
| 306.41 | 321.80 | 300.00 | 304.59 | +0.64% | |
| 302.98 | 307.28 | 299.00 | 302.66 | +0.69% | |
| 302.00 | 303.01 | 298.81 | 300.60 | -0.63% | |
| 306.49 | 307.92 | 301.21 | 302.52 | -0.48% | |
| 301.00 | 304.40 | 298.44 | 303.99 | +0.09% | |
| 308.00 | 310.98 | 302.48 | 303.73 | -0.98% | |
| 308.00 | 309.94 | 306.44 | 306.74 | +0.08% | |
| 310.63 | 311.55 | 303.43 | 306.49 | -1.60% | |
| 315.67 | 317.00 | 310.94 | 311.46 | -0.33% | |
| 314.70 | 315.92 | 308.95 | 312.48 | -0.66% | |
| 322.31 | 322.98 | 313.13 | 314.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ASR chart for longer ranges.