Historical Stock Price
| Home |
| Free Dividend Report |
| ASR Dividend History |
| ASR Historical Stock Prices |
| Preferred Stock Newsletter |
| ASR Options Chain |
| Stock Message Boards |
Grupo Aeroportuario del Sureste SA de CV (ASR) has the following price history information. Looking back at ASR historical stock prices for the last five trading days, on January 06, 2025, ASR opened at $258.25, traded as high as $266.06 and as low as $253.30, and closed at $262.95. Trading volume was a total of 104.20K shares. On January 07, 2025, ASR opened at $261.49, traded as high as $267.46 and as low as $261.49, and closed at $267.46. Trading volume was a total of 62.80K shares. On January 08, 2025, ASR opened at $267.00, traded as high as $267.00 and as low as $260.49, and closed at $260.65. Trading volume was a total of 54.30K shares. On January 10, 2025, ASR opened at $258.13, traded as high as $260.00 and as low as $256.05, and closed at $258.47. Trading volume was a total of 49.30K shares. On January 13, 2025, ASR opened at $258.62, traded as high as $261.13 and as low as $255.90, and closed at $259.54. Trading volume was a total of 51.90K shares.
ASR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Grupo Aeroportuario del Sureste SA de CV shares, starting with a $10,000 purchase of ASR, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 01/15/2015 | ||
| End date: | 01/13/2025 | ||
| Start price/share: | $127.52 | ||
| End price/share: | $259.54 | ||
| Starting shares: | 78.42 | ||
| Ending shares: | 100.75 | ||
| Dividends reinvested/share: | $53.33 | ||
| Total return: | 161.48% | ||
| Average Annual Total Return: | 10.09% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $26,157.31 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 01/15/2015 | ||
| End date: | 01/13/2025 | ||
| Start price/share: | $127.52 | ||
| End price/share: | $259.54 | ||
| Dividends collected/share: | $53.33 | ||
| Total return: | 145.35% | ||
| Average Annual Total Return: | 9.39% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $24,540.48 | ||
| Years: | 10.00 | ||
 | |||||
| ASR Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/06/2025 | $258.25 | $266.06 | $253.30 | $262.95 | 104.20K |
| 01/07/2025 | $261.49 | $267.46 | $261.49 | $267.46 | 62.80K |
| 01/08/2025 | $267.00 | $267.00 | $260.49 | $260.65 | 54.30K |
| 01/10/2025 | $258.13 | $260.00 | $256.05 | $258.47 | 49.30K |
| 01/13/2025 | $258.62 | $261.13 | $255.90 | $259.54 | 51.90K |
|
| About Grupo Aeroportuario del Sureste SA de CV |
| Grupo Aeroportuario del Sureste is a holding company. Through its subsidiaries, Co. holds concessions to operate, maintain and develop airports in the southeast region of Mexico. As operators of these airports, Co. charges airlines, passengers and other users fees for the use of the airports' facilities. Co. also has commercial activities conducted at its airports, such as the leasing of space to restaurants and retailers. Co.'s Mexican concessions include the concession for Cancun International Airport. Co. also holds concessions to operate the airports in Cozumel, Huatulco, Merida, Minatitlan, Oaxaca, Tapachula, Veracruz and Villahermosa. |
| ASR Historical Closing Prices | |
| Date | Close |
| 01/06/2025 | $262.95 |
| 01/07/2025 | $267.46 |
| 01/08/2025 | $260.65 |
| 01/10/2025 | $258.47 |
| 01/13/2025 | $259.54 |
| Materials Historical Prices |
| ASR is categorized under the Materials sector; below are some other companies in the same sector:
ASW Historical Stock Prices
|
Free ASR Email Alerts:
ASR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.