Grupo Aeroportuario del Sureste, S. A. B. de C. V.
ASRNYSEIndustrials● Active
$282.14
$-10.66(-3.64%)
Market Cap$8.5B
P/E Ratio—
52W High$381.52
52W Low$281.815
Grupo Aeroportuario del Sureste, S. A. B. de C. V.（ASR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
asr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$381.52
Feb 18, 2026
-26.0% from here
5-Year Low5Y
$165.00
Oct 5, 2023
+71.0% from low
IPO Priceadj.
$15.19
Sep 28, 2000
+1.8K% since IPO
1 Year Ago
$318.90
Jun 9, 2025
-11.5% in 1Y
5 Years Ago
$175.56
Jun 8, 2021
+60.7% in 5Y
10 Years Ago
$159.00
Jun 8, 2016
+77.4% in 10Y
Historical Price Data · ASR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $292.80 | $294.01 | $281.82 | $282.14 | $282.14 | 60K | -3.64% |
| Jun 4, 2026 | $298.34 | $299.25 | $292.42 | $292.80 | $292.80 | 45K | -1.86% |
| Jun 3, 2026 | $302.39 | $302.62 | $296.00 | $296.77 | $296.77 | 34K | -1.86% |
| Jun 2, 2026 | $298.93 | $304.41 | $296.15 | $303.03 | $303.03 | 71K | +1.37% |
| Jun 1, 2026 | $293.51 | $297.76 | $291.73 | $296.67 | $296.67 | 93K | +1.08% |
| May 29, 2026 | $300.63 | $300.63 | $295.10 | $296.40 | $296.40 | 83K | -1.41% |
| May 28, 2026 | $303.84 | $306.32 | $299.08 | $300.63 | $300.63 | 72K | -1.06% |
| May 27, 2026 | $303.00 | $306.79 | $302.87 | $305.59 | $305.59 | 101K | +0.85% |
| May 26, 2026 | $304.75 | $311.06 | $302.10 | $309.57 | $309.57 | 83K | +1.58% |
| May 22, 2026 | $307.92 | $310.00 | $300.37 | $301.76 | $301.76 | 92K | -2.00% |
| May 21, 2026 | $309.36 | $310.48 | $304.78 | $308.72 | $308.72 | 82K | -0.21% |
| May 20, 2026 | $300.17 | $310.57 | $299.76 | $310.50 | $310.50 | 91K | +3.44% |
| May 19, 2026 | $295.48 | $302.89 | $293.33 | $299.79 | $299.79 | 155K | +1.46% |
| May 18, 2026 | $296.69 | $299.00 | $295.87 | $297.12 | $297.12 | 100K | +0.14% |
| May 15, 2026 | $298.40 | $298.40 | $293.29 | $296.14 | $296.14 | 91K | -0.76% |
| May 14, 2026 | $305.19 | $307.80 | $299.02 | $301.14 | $301.14 | 120K | -1.33% |
| May 13, 2026 | $310.27 | $310.27 | $303.88 | $305.21 | $305.21 | 77K | -1.63% |
| May 12, 2026 | $313.83 | $314.22 | $306.94 | $309.28 | $309.28 | 83K | -1.45% |
| May 11, 2026 | $308.99 | $313.89 | $308.46 | $313.89 | $313.89 | 64K | +1.59% |
| May 8, 2026 | $315.06 | $315.06 | $307.33 | $308.99 | $308.99 | 55K | -1.93% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ASR
Jan 1 → Dec 31 · 6 years2026-13.3%$325.27 → $282.14
-13.3%
2025+25.8%$257.00 → $323.40
+25.8%
2024-11.6%$291.40 → $257.63
-11.6%
2023+24.6%$236.22 → $294.27
+24.6%
2022+12.1%$207.79 → $232.99
+12.1%
2021+16.4%$177.14 → $206.16
+16.4%
Best Year2025 · +25.8%
Worst Year2026 · -13.3%
Positive Years4 / 6
Avg Annual Return+9.0%
6Y Total Return+59.3%
6Y CAGR~+8.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in ASR?
If you invested $1,000 in ASR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,774
Total Return+77.4%
CAGR~+5.9% / yr
Profit+$774
Based on Jun 8, 2016 · $159.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Grupo Aeroportuario del Sureste, S. A. B. de C. V.（ASR）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $282.14。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ASR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ASR 历史股价FMP 日线复权 OHLCV