Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR) Stock Price History
Historical prices from 2000 to 2026
- 1M
- +9.6%
- 3M
- -5.0%
- YTD
- -18.5%
- 1Y
- -14.4%
- 3Y
- +4.2%
- 5Y
- +4.8%
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
- -28.4%
ASR Stock Price Trajectory (2000–2026)
As of November 8, 2026, Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR) trades at $263.81, representing a -14.4% return over the past year. The stock has delivered a +64.5% total return over five years (+4.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $381.52 on February 18, 2026. From this peak, ASR has corrected -30.9%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers PAC (+14.8% 1Y), OMAB (+4.4% 1Y), and AAL (+0.2% 1Y), ASR has underperformed the peer group average. Compare ASR vs PAC →
ASR Historical Price Data · from 2000
Rows 1–50 of 6,566| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 259.76 | 266.36 | 259.76 | 263.81 | 48K | -0.23% |
| 2026-11-05 | 267.53 | 267.53 | 259.80 | 264.42 | 27K | -0.44% |
| 2026-11-04 | 264.00 | 268.62 | 263.89 | 265.59 | 45K | +2.86% |
| 2026-11-03 | 252.99 | 261.87 | 252.99 | 258.20 | 38K | +1.09% |
| 2026-11-02 | 253.47 | 260.09 | 253.47 | 255.41 | 36K | +1.81% |
| 2026-10-30 | 251.24 | 253.13 | 249.38 | 250.86 | 42K | -0.82% |
| 2026-10-29 | 248.83 | 252.99 | 247.23 | 252.94 | 57K | +2.04% |
| 2026-10-28 | 250.96 | 251.06 | 244.08 | 247.88 | 66K | -0.51% |
| 2026-10-27 | 253.66 | 253.66 | 248.18 | 249.15 | 65K | -1.17% |
| 2026-10-26 | 248.40 | 254.01 | 245.33 | 252.11 | 57K | +1.51% |
| 2026-10-23 | 248.50 | 253.93 | 244.74 | 248.37 | 69K | -1.05% |
| 2026-10-22 | 250.00 | 256.48 | 249.69 | 251.00 | 108K | -0.71% |
| 2026-10-21 | 248.31 | 256.32 | 247.89 | 252.80 | 102K | +1.95% |
| 2026-10-20 | 239.53 | 251.13 | 239.30 | 247.96 | 62K | +3.52% |
| 2026-10-19 | 239.95 | 240.81 | 237.70 | 239.53 | 40K | +0.16% |
| 2026-10-16 | 236.65 | 239.49 | 234.68 | 239.14 | 54K | +1.73% |
| 2026-10-15 | 229.94 | 236.53 | 228.71 | 235.08 | 75K | +2.17% |
| 2026-10-14 | 233.85 | 234.84 | 227.60 | 230.08 | 136K | -1.84% |
| 2026-10-13 | 237.61 | 238.59 | 233.94 | 234.39 | 78K | -1.28% |
| 2026-10-12 | 230.55 | 237.86 | 230.55 | 237.43 | 58K | +2.45% |
| 2026-10-09 | 232.14 | 232.68 | 228.08 | 231.75 | 62K | +0.59% |
| 2026-10-08 | 230.92 | 232.43 | 226.19 | 230.39 | 44K | -0.12% |
| 2026-10-07 | 237.77 | 238.27 | 230.57 | 230.67 | 60K | -4.20% |
| 2026-10-06 | 239.85 | 244.34 | 237.86 | 240.79 | 83K | +0.97% |
| 2026-10-05 | 236.17 | 240.32 | 233.11 | 238.47 | 98K | +1.73% |
| 2026-10-02 | 234.19 | 239.99 | 231.63 | 234.41 | 71K | +1.31% |
| 2026-10-01 | 235.55 | 238.50 | 226.34 | 231.39 | 106K | -1.62% |
| 2026-09-30 | 242.31 | 242.61 | 234.72 | 235.19 | 206K | -2.39% |
| 2026-09-29 | 243.84 | 245.17 | 238.71 | 240.96 | 76K | -1.23% |
| 2026-09-28 | 241.76 | 246.77 | 241.76 | 243.96 | 70K | +0.31% |
| 2026-09-25 | 238.50 | 244.26 | 237.95 | 243.21 | 62K | +2.06% |
| 2026-09-24 | 235.84 | 240.42 | 235.79 | 238.30 | 92K | -0.50% |
| 2026-09-23 | 242.85 | 242.85 | 239.24 | 239.49 | 67K | -2.13% |
| 2026-09-22 | 244.93 | 247.30 | 241.96 | 244.71 | 61K | -0.15% |
| 2026-09-21 | 245.95 | 247.01 | 238.54 | 245.07 | 114K | +0.72% |
| 2026-09-18 | 243.75 | 246.57 | 242.51 | 243.32 | 78K | -0.98% |
| 2026-09-17 | 251.10 | 251.10 | 241.46 | 245.74 | 70K | -1.03% |
| 2026-09-16 | 248.80 | 251.23 | 246.72 | 248.29 | 24K | -0.02% |
| 2026-09-15 | 255.00 | 255.00 | 247.01 | 248.33 | 51K | -1.50% |
| 2026-09-14 | 250.25 | 253.58 | 247.30 | 252.10 | 38K | +0.13% |
| 2026-09-11 | 254.10 | 254.10 | 250.43 | 251.77 | 32K | +0.24% |
| 2026-09-10 | 251.30 | 253.98 | 250.50 | 251.16 | 38K | -0.98% |
| 2026-09-09 | 254.08 | 256.14 | 252.99 | 253.64 | 32K | -0.56% |
| 2026-09-08 | 258.00 | 259.69 | 255.08 | 255.08 | 71K | -0.87% |
| 2026-09-04 | 258.93 | 261.33 | 256.69 | 257.33 | 20K | +0.12% |
| 2026-09-03 | 257.68 | 259.00 | 255.18 | 257.03 | 74K | +0.50% |
| 2026-09-02 | 249.99 | 256.85 | 249.99 | 255.74 | 49K | +2.29% |
| 2026-09-01 | 255.69 | 258.78 | 249.58 | 250.02 | 58K | -2.53% |
| 2026-08-31 | 257.52 | 258.59 | 254.07 | 256.51 | 78K | -0.39% |
| 2026-08-28 | 261.36 | 261.36 | 256.86 | 257.52 | 32K | -0.97% |
ASR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -14.4% over the past year, below its 5-year annualized CAGR of +4.8%. 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 $381.52 on 2026-02-18. The 52-week high is $381.52. Current 1-year return of -14.4% 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.