NYSE - Delayed Quote
USD
Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR)
250.86
-2.08
(-0.82%)
At close: October 30 at 4:00:02 PM EDT
250.86
0.00
(0.00%)
After hours: October 30 at 4:01:11 PM EDT
Trade ASR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
251.24
253.13
249.38
250.86
250.86
41,800
Oct 29, 2026
248.83
252.99
247.23
252.94
252.94
56,800
Oct 28, 2026
250.96
251.06
244.08
247.88
247.88
66,000
Oct 27, 2026
253.66
253.66
248.18
249.15
249.15
64,700
Oct 26, 2026
248.40
254.01
245.33
252.11
252.11
56,700
Oct 23, 2026
248.50
253.93
244.74
248.37
248.37
69,300
Oct 22, 2026
250.00
256.48
249.69
251.00
251.00
108,000
Oct 21, 2026
248.31
256.32
247.89
252.80
252.80
102,100
Oct 20, 2026
239.53
251.13
239.30
247.96
247.96
61,900
Oct 19, 2026
239.95
240.81
237.70
239.53
239.53
40,400
Oct 16, 2026
236.65
239.49
234.68
239.14
239.14
53,900
Oct 15, 2026
229.94
236.53
228.71
235.08
235.08
75,300
Oct 14, 2026
233.85
234.84
227.60
230.08
230.08
136,200
Oct 13, 2026
237.61
238.59
233.94
234.39
234.39
78,300
Oct 12, 2026
230.55
237.86
230.55
237.43
237.43
57,700
Oct 9, 2026
232.14
232.68
228.08
231.75
231.75
61,700
Oct 8, 2026
230.92
232.43
226.19
230.39
230.39
43,800
Oct 7, 2026
237.77
238.27
230.57
230.67
230.67
60,300
Oct 6, 2026
239.85
244.34
237.86
240.79
240.79
82,600
Oct 5, 2026
236.17
240.32
233.11
238.47
238.47
97,600
Oct 2, 2026
234.19
239.99
231.63
234.41
234.41
70,500
Oct 1, 2026
235.55
238.50
226.34
231.39
231.39
105,700
Sep 30, 2026
242.31
242.61
234.72
235.19
235.19
206,400
Sep 29, 2026
243.84
245.17
238.71
240.96
240.96
75,900
Sep 28, 2026
241.76
246.77
241.76
243.96
243.96
69,600
Sep 25, 2026
238.50
244.26
237.95
243.21
243.21
62,200
Sep 24, 2026
235.84
240.42
235.79
238.30
238.30
92,300
Sep 23, 2026
242.85
242.85
239.24
239.49
239.49
67,400
Sep 22, 2026
244.93
247.30
241.96
244.71
244.71
61,300
Sep 21, 2026
245.95
247.01
238.54
245.07
245.07
114,200
Sep 18, 2026
243.75
246.57
242.51
243.32
243.32
78,000
Sep 17, 2026
251.10
251.10
241.46
245.74
245.74
69,500
Sep 16, 2026
248.80
251.23
246.72
248.29
248.29
23,600
Sep 15, 2026
255.00
255.00
247.01
248.33
248.33
51,200
Sep 14, 2026
250.25
253.58
247.30
252.10
252.10
37,600
Sep 11, 2026
254.10
254.10
250.43
251.77
251.77
32,200
Sep 10, 2026
251.30
253.98
250.50
251.16
251.16
38,400
Sep 9, 2026
254.08
256.14
252.99
253.64
253.64
29,300
Sep 8, 2026
258.00
259.69
255.08
255.08
255.08
71,400
Sep 4, 2026
258.93
261.34
256.69
257.33
257.33
18,100
Sep 3, 2026
257.68
259.00
255.18
257.03
257.03
74,200
Sep 2, 2026
249.99
256.85
249.99
255.74
255.74
49,400
Sep 1, 2026
255.69
258.78
249.58
250.02
250.02
57,500
Aug 31, 2026
257.52
258.59
254.07
256.51
256.51
78,000
Aug 28, 2026
261.36
261.36
256.86
257.52
257.52
31,700
Aug 27, 2026
260.66
264.24
259.99
260.05
260.05
34,400
Aug 26, 2026
264.39
266.34
262.52
262.52
262.52
56,300
Aug 25, 2026
263.03
268.00
256.00
263.97
263.97
22,200
Aug 24, 2026
261.83
263.46
259.45
260.52
260.52
34,300
Aug 21, 2026
263.42
264.64
261.16
262.58
262.58
37,000
Aug 20, 2026
260.74
261.43
257.11
259.16
259.16
32,400
Aug 19, 2026
262.67
262.67
258.03
259.44
259.44
62,800
Aug 18, 2026
262.56
263.03
255.93
259.67
259.67
54,400
Aug 17, 2026
262.63
265.55
259.30
263.00
263.00
43,400
Aug 14, 2026
267.20
268.00
262.00
264.58
264.58
46,300
Aug 13, 2026
276.76
276.76
266.57
267.08
267.08
40,500
Aug 12, 2026
273.00
275.94
271.31
274.72
274.72
43,300
Aug 11, 2026
274.24
276.98
269.94
271.64
271.64
51,200
Aug 10, 2026
275.78
275.78
270.49
274.62
274.62
52,300
Aug 7, 2026
280.97
280.97
276.00
276.68
276.68
66,000
Aug 6, 2026
272.39
280.33
272.36
277.63
277.63
91,400
Aug 5, 2026
274.43
279.84
270.66
272.93
272.93
88,200
Aug 4, 2026
279.69
285.08
274.10
276.31
276.31
83,500
Aug 3, 2026
277.41
279.71
274.85
278.60
278.60
92,400
Jul 31, 2026
276.96
280.59
275.41
275.62
275.62
46,600
Jul 30, 2026
277.92
279.68
274.62
276.56
276.56
30,400
Jul 29, 2026
271.97
276.50
268.58
271.97
271.97
40,400
Jul 28, 2026
271.23
276.48
264.21
271.18
271.18
79,800
Jul 27, 2026
269.60
273.86
267.35
268.57
268.57
127,400
Jul 24, 2026
266.00
269.85
259.01
267.76
267.76
97,700
Jul 23, 2026
273.32
276.32
268.70
269.84
269.84
64,900
Jul 22, 2026
271.04
276.96
270.56
273.53
273.53
61,100
Jul 21, 2026
276.58
276.75
270.78
274.96
274.96
48,900
Jul 20, 2026
279.90
282.24
273.46
274.37
274.37
72,400
Jul 17, 2026
277.30
281.61
276.53
279.71
279.71
65,500
Jul 16, 2026
281.96
283.31
279.35
280.94
280.94
32,200
Jul 15, 2026
276.54
284.36
276.54
283.46
283.46
43,600
Jul 14, 2026
281.26
281.65
275.45
275.61
275.61
61,500
Jul 13, 2026
284.11
287.04
278.00
278.66
278.66
97,100
Jul 10, 2026
282.27
287.75
281.81
285.12
285.12
85,100
Jul 9, 2026
285.47
289.28
282.78
283.61
283.61
61,900
Jul 8, 2026
286.98
290.54
282.91
284.69
284.69
96,400
Jul 7, 2026
308.72
308.72
287.44
288.89
288.89
111,200
Jul 6, 2026
311.77
316.66
308.48
308.89
308.89
60,000
Jul 2, 2026
310.62
311.78
306.14
310.81
310.81
58,300
Jul 1, 2026
306.03
309.62
302.45
309.00
309.00
36,700
Jun 30, 2026
310.19
310.19
304.27
306.70
306.70
63,900
Jun 29, 2026
309.46
309.58
302.25
308.42
308.42
59,000
Jun 26, 2026
307.59
313.47
304.46
308.43
308.43
33,700
Jun 25, 2026
305.42
316.00
300.61
309.61
309.61
67,200
Jun 24, 2026
297.28
311.38
296.51
302.31
302.31
74,200
Jun 23, 2026
296.51
298.53
291.64
296.01
296.01
97,600
Jun 22, 2026
306.67
307.01
297.62
300.24
300.24
73,200
Jun 18, 2026
306.24
310.68
301.39
308.21
308.21
72,800
Jun 17, 2026
305.74
307.90
300.55
301.41
301.41
68,400
Jun 16, 2026
302.38
308.60
301.89
305.18
305.18
79,000
Jun 15, 2026
295.01
302.99
293.09
301.00
301.00
138,300
Jun 12, 2026
286.39
293.07
284.50
287.09
287.09
68,300
Jun 11, 2026
278.10
285.22
278.10
284.06
284.06
55,200
Jun 10, 2026
276.78
281.81
275.00
276.33
276.33
29,200
Jun 9, 2026
281.82
286.58
275.20
278.13
278.13
59,200
Jun 8, 2026
282.77
283.00
277.97
281.84
281.84
41,300
Jun 5, 2026
292.80
294.01
281.82
282.14
282.14
59,700
Jun 4, 2026
298.34
299.25
292.42
292.80
292.80
44,900
Jun 3, 2026
302.39
302.62
296.00
296.77
296.77
33,800
Jun 2, 2026
298.93
304.41
296.15
303.03
303.03
71,100
Jun 1, 2026
293.51
297.76
291.73
296.67
296.67
93,000
May 29, 2026
300.63
300.63
295.10
296.40
296.40
83,000
May 28, 2026
303.84
306.32
299.08
300.63
300.63
72,400
May 27, 2026
5.757
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
303.00
306.79
302.87
305.59
305.59
101,300
May 26, 2026
304.75
311.06
302.10
309.57
303.81
83,000
May 22, 2026
307.92
310.00
300.37
301.76
296.15
92,100
May 21, 2026
309.36
310.48
304.78
308.72
302.98
82,100
May 20, 2026
300.17
310.57
299.76
310.50
304.73
90,800
May 19, 2026
295.48
302.89
293.33
299.79
294.21
155,100
May 18, 2026
296.69
299.00
295.87
297.12
291.59
100,200
May 15, 2026
298.40
298.40
293.29
296.14
290.63
91,000
May 14, 2026
305.19
307.80
299.02
301.14
295.54
120,100
May 13, 2026
310.27
310.27
303.88
305.21
299.53
76,700
May 12, 2026
313.83
314.22
306.94
309.28
303.53
82,600
May 11, 2026
308.99
313.89
308.46
313.89
308.05
64,300
May 8, 2026
315.06
315.06
307.34
308.99
303.24
54,500
May 7, 2026
311.20
314.80
309.13
312.25
306.44
48,300
May 6, 2026
310.00
312.00
307.24
310.54
304.76
105,900
May 5, 2026
302.75
309.58
300.04
306.79
301.08
77,700
May 4, 2026
301.46
307.99
298.00
298.85
293.29
61,000
May 1, 2026
304.71
307.87
299.21
302.94
297.31
72,900
Apr 30, 2026
302.28
305.84
298.99
305.84
300.15
70,400
Apr 29, 2026
303.25
304.11
298.16
299.22
293.66
70,700
Apr 28, 2026
306.90
306.90
303.58
305.17
299.49
43,400
Apr 27, 2026
317.60
317.60
307.51
308.14
302.41
45,900
Apr 24, 2026
314.66
323.60
307.81
317.84
311.93
80,800
Apr 23, 2026
323.16
324.86
309.43
315.15
309.29
97,400
Apr 22, 2026
325.78
331.98
324.35
324.57
318.53
45,000
Apr 21, 2026
330.12
334.13
323.08
324.34
318.31
74,600
Apr 20, 2026
336.39
336.39
327.47
332.22
326.04
66,400
Apr 17, 2026
342.63
344.00
337.61
337.61
331.33
62,100
Apr 16, 2026
342.96
344.56
336.73
339.18
332.87
64,300
Apr 15, 2026
340.77
345.67
336.48
342.53
336.16
45,100
Apr 14, 2026
345.67
345.67
340.46
341.07
334.73
53,000
Apr 13, 2026
343.00
345.75
340.64
341.69
335.34
28,600
Apr 10, 2026
357.53
360.79
346.43
347.61
341.15
63,500
Apr 9, 2026
354.22
363.72
354.22
355.95
349.33
60,200
Apr 8, 2026
350.55
359.88
347.77
355.33
348.72
107,800
Apr 7, 2026
340.57
341.40
331.31
334.53
328.31
42,100
Apr 6, 2026
347.18
348.02
335.03
339.69
333.37
36,200
Apr 2, 2026
336.99
349.96
336.99
347.30
340.84
140,500
Apr 1, 2026
340.55
345.00
335.78
343.58
337.19
67,100
Mar 31, 2026
329.17
338.81
328.20
336.13
329.88
175,900
Mar 30, 2026
334.89
336.18
323.95
324.75
318.71
102,700
Mar 27, 2026
331.98
336.10
328.99
329.56
323.43
74,600
Mar 26, 2026
336.04
341.12
333.55
334.28
328.06
176,800
Mar 25, 2026
331.58
341.91
330.93
339.46
333.15
107,000
Mar 24, 2026
315.62
328.19
315.62
326.59
320.52
42,900
Mar 23, 2026
323.93
325.92
317.78
319.76
313.81
39,600
Mar 20, 2026
325.72
329.04
317.47
317.49
311.59
37,400
Mar 19, 2026
320.32
327.71
315.29
326.62
320.55
40,100
Mar 18, 2026
324.26
324.76
319.62
320.70
314.74
41,600
Mar 17, 2026
328.23
333.41
321.28
324.02
317.99
55,200
Mar 16, 2026
321.87
330.82
321.87
325.70
319.64
185,000
Mar 13, 2026
323.05
327.41
316.30
317.27
311.37
46,300
Mar 12, 2026
330.14
333.94
320.38
321.63
315.65
35,500
Mar 11, 2026
337.00
339.71
331.70
334.63
328.41
38,100
Mar 10, 2026
334.54
342.41
332.13
335.40
329.16
39,300
Mar 9, 2026
334.51
334.51
320.53
330.17
324.03
78,300
Mar 6, 2026
335.00
337.80
329.05
333.22
327.02
66,000
Mar 5, 2026
335.80
346.16
335.80
337.85
331.57
70,300
Mar 4, 2026
337.86
347.44
335.37
344.83
338.42
77,400
Mar 3, 2026
347.67
347.67
330.86
336.00
329.75
93,100
Mar 2, 2026
361.24
361.24
351.26
356.57
349.94
54,000
Feb 27, 2026
366.00
367.02
358.84
359.67
352.98
105,900
Feb 26, 2026
369.00
371.72
360.12
364.73
357.95
58,600
Feb 25, 2026
345.12
376.59
345.12
366.35
359.54
108,900
Feb 24, 2026
364.99
364.99
345.97
355.18
348.57
80,200
Feb 23, 2026
371.63
378.08
356.99
363.66
356.90
167,900
Feb 20, 2026
376.20
381.16
374.02
381.16
374.07
40,000
Feb 19, 2026
376.00
377.81
372.26
374.86
367.89
78,400
Feb 18, 2026
380.04
381.52
374.94
377.22
370.20
47,600
Feb 17, 2026
373.51
378.66
373.04
378.66
371.62
27,000
Feb 13, 2026
369.97
374.10
367.27
373.51
366.56
99,000
Feb 12, 2026
377.00
379.07
368.91
370.00
363.12
70,500
Feb 11, 2026
373.00
379.06
371.76
377.67
370.65
38,700
Feb 10, 2026
371.00
374.89
362.69
372.10
365.18
48,700
Feb 9, 2026
370.53
374.43
365.65
370.31
363.42
75,100
Feb 6, 2026
364.20
372.36
363.70
367.92
361.08
57,800
Feb 5, 2026
356.66
361.67
347.77
361.00
354.29
84,200
Feb 4, 2026
364.82
367.96
353.99
357.50
350.85
64,800
Feb 3, 2026
352.48
366.54
352.48
365.23
358.44
67,500
Feb 2, 2026
345.99
351.42
345.13
350.06
343.55
31,500
Jan 30, 2026
346.13
350.48
342.74
345.13
338.71
76,200
Jan 29, 2026
352.70
356.32
343.70
349.10
342.61
64,000
Jan 28, 2026
349.00
354.48
347.63
351.30
344.77
55,500
Jan 27, 2026
344.90
349.65
344.00
349.63
343.13
73,500
Jan 26, 2026
339.44
346.13
339.44
341.98
335.62
79,300
Jan 23, 2026
336.00
342.44
333.06
338.17
331.88
139,200
Jan 22, 2026
335.07
340.78
332.59
337.38
331.11
56,000
Jan 21, 2026
328.97
336.50
327.81
334.74
328.51
69,000
Jan 20, 2026
322.74
327.86
321.52
325.62
319.56
58,600
Jan 16, 2026
319.69
323.00
315.98
323.00
316.99
26,400
Jan 15, 2026
321.22
324.14
315.94
317.49
311.59
30,500
Jan 14, 2026
320.52
324.17
316.56
320.80
314.83
25,200
Jan 13, 2026
322.00
326.32
317.52
318.36
312.44
29,100
Jan 12, 2026
324.62
328.77
322.50
322.87
316.87
26,800
Jan 9, 2026
330.01
330.66
317.87
324.00
317.97
36,700
Jan 8, 2026
330.04
332.67
327.03
329.72
323.59
31,600
Jan 7, 2026
327.73
330.75
319.56
330.33
324.19
40,800
Jan 6, 2026
326.78
327.75
321.62
325.13
319.08
27,100
Jan 5, 2026
323.73
327.60
317.55
323.86
317.84
31,000
Jan 2, 2026
325.27
329.72
321.61
323.72
317.70
20,800
Dec 31, 2025
325.39
327.94
319.43
323.40
317.39
32,300
Dec 30, 2025
327.59
328.76
322.45
324.02
317.99
37,100
Dec 29, 2025
329.02
329.37
326.06
326.96
320.88
26,800
Dec 26, 2025
331.00
332.05
327.49
330.30
324.16
15,900
Dec 24, 2025
331.50
331.50
328.02
330.36
324.22
10,900
Dec 23, 2025
326.93
331.38
326.87
331.26
325.10
27,500
Dec 22, 2025
323.88
327.28
318.49
326.10
320.04
44,500
Dec 19, 2025
313.20
324.58
313.20
322.52
316.52
88,600
Dec 18, 2025
313.23
318.46
312.68
314.71
308.86
39,200
Dec 17, 2025
311.66
315.82
311.15
312.56
306.75
52,300
Dec 16, 2025
314.64
314.64
308.01
310.91
305.13
40,000
Dec 15, 2025
320.42
326.00
313.31
313.85
308.01
55,900
Dec 12, 2025
321.50
321.80
316.64
320.24
314.28
22,600
Dec 11, 2025
309.53
323.30
309.00
321.48
315.50
101,100
Dec 10, 2025
305.45
310.71
304.06
307.75
302.03
35,800
Dec 9, 2025
304.71
307.99
301.88
306.31
300.61
52,900
Dec 8, 2025
301.38
308.11
301.38
304.03
298.38
38,500
Dec 5, 2025
304.00
304.62
300.41
301.05
295.45
43,200
Dec 4, 2025
301.59
306.67
299.80
303.58
297.93
33,000
Dec 3, 2025
304.59
304.59
298.25
299.79
294.21
47,500
Dec 2, 2025
304.58
305.86
301.56
302.71
297.08
37,800
Dec 1, 2025
300.70
304.94
300.70
303.03
297.39
89,200
Nov 28, 2025
303.03
303.04
299.92
301.95
296.33
40,100
Nov 26, 2025
296.04
301.31
296.04
300.97
295.37
78,500
Nov 25, 2025
303.76
307.20
300.87
305.21
299.53
91,300
Nov 24, 2025
297.30
303.52
297.30
302.02
296.40
79,900
Nov 21, 2025
296.24
301.49
296.00
298.26
292.71
70,400
Nov 20, 2025
300.00
303.65
295.70
296.09
290.58
91,000
Nov 19, 2025
300.81
300.81
296.77
298.31
292.76
42,400
Nov 18, 2025
293.93
302.30
293.93
296.81
291.29
78,700
Nov 17, 2025
298.25
300.35
292.35
296.37
290.86
36,300
Nov 14, 2025
301.33
305.58
298.87
300.44
294.85
65,000
Nov 13, 2025
301.21
307.06
301.21
305.03
299.36
47,200
Nov 12, 2025
306.15
308.75
300.72
302.21
296.59
54,700
Nov 11, 2025
304.68
309.57
303.38
306.71
301.01
49,100
Nov 10, 2025
306.73
309.12
302.34
302.53
296.90
30,200
Nov 7, 2025
310.40
314.73
307.58
308.45
302.71
44,800
Nov 6, 2025
310.30
313.52
308.07
308.07
302.34
39,800
Nov 5, 2025
304.48
312.13
301.59
311.00
305.22
54,800
Nov 4, 2025
299.68
306.30
298.18
302.50
296.87
41,400
Nov 3, 2025
304.82
306.39
299.91
302.83
297.20
44,100
Oct 31, 2025
306.60
307.08
302.34
302.34
296.72
41,600
