Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR) Stock Price History
Historical prices from 2000 to 2026
- 1M
- +2.5%
- 3M
- -13.6%
- YTD
- -10.8%
- 1Y
- -8.6%
- 3Y
- +0.5%
- 5Y
- +8.8%
Loading 10-year price history...
ASR Historical Performance
ASR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -23.7%
- 2003 annual price return
- +48.4%
- 2004 annual price return
- +56.3%
- 2005 annual price return
- +23.3%
- 2006 annual price return
- +30.3%
- 2007 annual price return
- +41.4%
- 2008 annual price return
- -38.3%
- 2009 annual price return
- +31.9%
- 2010 annual price return
- +2.2%
- 2011 annual price return
- -2.1%
- 2012 annual price return
- +99.9%
- 2013 annual price return
- +5.6%
- 2014 annual price return
- +8.2%
- 2015 annual price return
- +8.9%
- 2016 annual price return
- +4.7%
- 2017 annual price return
- +28.6%
- 2018 annual price return
- -20.8%
- 2019 annual price return
- +19.8%
- 2020 annual price return
- -13.9%
- 2021 annual price return
- +25.4%
- 2022 annual price return
- +13.2%
- 2023 annual price return
- +20.6%
- 2024 annual price return
- -9.9%
- 2025 annual price return
- +24.6%
- 2026 annual price return
- +11.1%
ASR Stock Price Trajectory (2000–2026)
As of July 8, 2026, Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR) trades at $288.89, representing a -8.6% return over the past year. The stock has delivered a +96.2% total return over five years (+8.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $381.16 on February 20, 2026. From this peak, ASR has corrected -24.2%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers PAC (+2.9% 1Y), OMAB (-2.8% 1Y), and AAL (+48.4% 1Y), ASR has underperformed the peer group average. Compare ASR vs PAC →
ASR Historical Price Data · from 2000
Rows 1–50 of 6,480| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 308.72 | 308.72 | 287.44 | 288.89 | 111K | -6.47% |
| 2026-07-06 | 310.31 | 316.36 | 308.53 | 308.89 | 55K | -0.62% |
| 2026-07-02 | 311.19 | 312.58 | 306.13 | 310.81 | 53K | +0.59% |
| 2026-07-01 | 306.03 | 309.48 | 302.81 | 309.00 | 36K | +0.75% |
| 2026-06-30 | 309.05 | 310.19 | 304.26 | 306.70 | 60K | -0.56% |
| 2026-06-29 | 310.20 | 310.20 | 302.25 | 308.42 | 58K | 0.00% |
| 2026-06-26 | 307.59 | 313.47 | 304.46 | 308.43 | 34K | -0.38% |
| 2026-06-25 | 303.12 | 316.00 | 303.12 | 309.61 | 67K | +2.41% |
| 2026-06-24 | 297.28 | 310.78 | 296.51 | 302.31 | 71K | +2.13% |
| 2026-06-23 | 297.12 | 298.53 | 291.64 | 296.01 | 97K | -1.41% |
| 2026-06-22 | 307.07 | 307.07 | 297.69 | 300.24 | 72K | -2.59% |
| 2026-06-18 | 306.24 | 310.68 | 301.40 | 308.21 | 72K | +2.26% |
| 2026-06-17 | 305.74 | 307.90 | 300.63 | 301.41 | 67K | -1.24% |
| 2026-06-16 | 302.38 | 308.60 | 301.89 | 305.18 | 78K | +1.39% |
| 2026-06-15 | 295.01 | 302.99 | 293.09 | 301.00 | 138K | +4.85% |
| 2026-06-12 | 286.39 | 293.07 | 284.50 | 287.09 | 65K | +1.07% |
| 2026-06-11 | 278.10 | 285.05 | 278.10 | 284.06 | 54K | +2.80% |
| 2026-06-10 | 276.74 | 281.81 | 275.00 | 276.33 | 25K | -0.65% |
| 2026-06-09 | 281.81 | 286.58 | 275.55 | 278.13 | 59K | -1.32% |
| 2026-06-08 | 282.77 | 283.00 | 277.97 | 281.84 | 40K | -0.11% |
| 2026-06-05 | 293.50 | 294.53 | 281.92 | 282.14 | 59K | -3.64% |
| 2026-06-04 | 298.34 | 298.34 | 292.42 | 292.80 | 44K | -1.34% |
| 2026-06-03 | 302.39 | 302.62 | 296.00 | 296.77 | 33K | -2.01% |
| 2026-06-02 | 298.93 | 304.41 | 296.15 | 302.86 | 67K | +2.09% |
| 2026-06-01 | 293.51 | 297.76 | 291.73 | 296.67 | 93K | +0.09% |
| 2026-05-29 | 300.63 | 301.11 | 295.37 | 296.40 | 77K | -1.41% |
| 2026-05-28 | 305.27 | 306.31 | 299.08 | 300.63 | 71K | -1.62% |
| 2026-05-27 | 305.05 | 307.29 | 303.09 | 305.59 | 101K | -1.41% |
| 2026-05-26 | 304.75 | 311.06 | 302.10 | 309.96 | 80K | +2.64% |
| 2026-05-22 | 307.92 | 307.92 | 300.59 | 301.98 | 0 | -2.18% |
| 2026-05-21 | 309.36 | 310.48 | 304.78 | 308.72 | 81K | -0.57% |
| 2026-05-20 | 300.17 | 310.57 | 299.75 | 310.50 | 77K | +3.57% |
| 2026-05-19 | 296.46 | 302.89 | 293.00 | 299.79 | 120K | +0.90% |
| 2026-05-18 | 297.01 | 298.95 | 295.87 | 297.12 | 99K | +0.33% |
| 2026-05-15 | 295.22 | 298.40 | 293.29 | 296.14 | 89K | -1.66% |
| 2026-05-14 | 303.08 | 307.47 | 299.02 | 301.14 | 119K | -1.33% |
| 2026-05-13 | 310.27 | 310.27 | 303.88 | 305.21 | 75K | -1.32% |
| 2026-05-12 | 312.55 | 314.08 | 307.79 | 309.28 | 80K | -1.47% |
| 2026-05-11 | 309.30 | 313.89 | 308.46 | 313.89 | 63K | +1.59% |
| 2026-05-08 | 315.06 | 315.06 | 307.16 | 308.99 | 53K | -1.03% |
| 2026-05-07 | 312.07 | 314.80 | 309.13 | 312.20 | 44K | +0.53% |
| 2026-05-06 | 308.57 | 312.00 | 307.24 | 310.54 | 105K | +1.22% |
| 2026-05-05 | 302.96 | 309.58 | 300.04 | 306.79 | 77K | +2.66% |
| 2026-05-04 | 301.46 | 307.99 | 297.99 | 298.85 | 60K | -1.35% |
| 2026-05-01 | 304.71 | 307.87 | 299.21 | 302.94 | 72K | -0.95% |
| 2026-04-30 | 302.28 | 305.84 | 298.99 | 305.84 | 56K | +2.21% |
| 2026-04-29 | 303.25 | 304.11 | 298.16 | 299.22 | 64K | -1.95% |
| 2026-04-28 | 306.19 | 306.90 | 303.90 | 305.17 | 43K | -0.96% |
| 2026-04-27 | 317.59 | 317.60 | 307.51 | 308.14 | 45K | -3.05% |
| 2026-04-24 | 314.66 | 323.23 | 314.66 | 317.84 | 80K | +0.85% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ASR — Frequently Asked Questions
Quick answers to the most common questions about buying ASR stock.
How has ASR stock performed recently?
ASR declined -8.6% over the past year, below its 5-year annualized CAGR of +8.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ASR's all-time high price?
Grupo Aeroportuario del Sureste, S. A. B. de C. V. reached $381.16 on 2026-02-20. The 52-week high is $381.16. Current 1-year return of -8.6% places the stock further from historical peaks.
Where can I download ASR historical price data?
This page provides ASR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2000-2026, downloadable in CSV format.