Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ASR Historical Performance
Short-Term Returns
ASR Stock Price Trajectory (2011–2026)
As of May 8, 2026, Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASR) trades at $312.20, representing a -6.0% return over the past year. The stock has delivered a +114.7% total return over five years (+11.5% 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 -18.1%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers PAC (+13.0% 1Y), OMAB (+11.0% 1Y), and AAL (+24.8% 1Y), ASR has underperformed the peer group average. Compare ASR vs PAC →
ASR Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 323.16 | 324.86 | 309.43 | 315.15 | 96K | -2.90% |
| 2026-04-22 | 325.78 | 331.98 | 324.35 | 324.57 | 44K | +0.07% |
| 2026-04-21 | 330.12 | 333.21 | 323.08 | 324.34 | 72K | -2.37% |
| 2026-04-20 | 336.39 | 336.39 | 332.22 | 332.22 | 65K | -1.60% |
| 2026-04-17 | 342.34 | 343.08 | 337.61 | 337.61 | 61K | -0.46% |
| 2026-04-16 | 342.96 | 344.56 | 336.73 | 339.18 | 63K | -0.98% |
| 2026-04-15 | 340.97 | 345.67 | 336.48 | 342.53 | 45K | +0.43% |
| 2026-04-14 | 345.67 | 345.67 | 340.45 | 341.07 | 50K | -0.18% |
| 2026-04-13 | 343.00 | 345.75 | 340.72 | 341.69 | 23K | -1.70% |
| 2026-04-10 | 357.53 | 360.79 | 346.43 | 347.61 | 62K | -2.34% |
| 2026-04-09 | 354.22 | 363.72 | 354.22 | 355.95 | 60K | +0.17% |
| 2026-04-08 | 352.76 | 359.88 | 347.77 | 355.33 | 106K | +6.22% |
| 2026-04-07 | 340.57 | 341.40 | 331.31 | 334.53 | 41K | -1.52% |
| 2026-04-06 | 348.10 | 348.10 | 335.03 | 339.69 | 36K | -2.19% |
| 2026-04-02 | 336.99 | 349.96 | 336.99 | 347.30 | 137K | +1.08% |
| 2026-04-01 | 337.66 | 345.00 | 335.78 | 343.58 | 66K | +2.22% |
| 2026-03-31 | 329.17 | 338.81 | 328.20 | 336.13 | 164K | +3.60% |
| 2026-03-30 | 334.89 | 336.18 | 323.95 | 324.45 | 103K | -1.55% |
| 2026-03-27 | 331.98 | 336.10 | 328.94 | 329.56 | 72K | -1.41% |
| 2026-03-26 | 336.04 | 341.12 | 333.55 | 334.28 | 176K | -1.53% |
See ASR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ASR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ASR vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonASR — Frequently Asked Questions
Quick answers to the most common questions about buying ASR stock.
How has ASR stock performed recently?
ASR declined -6.0% over the past year, below its 5-year annualized CAGR of +11.5%. 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 -6.0% 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 2011-2026, downloadable in CSV format.