Comparing Back to the side-by-side chart ↗
Grupo Aeroportuario del Sureste SAB de CV ADR (ASR) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 55 out of 100 (momentum 27 · quality 76 · valuation 72), as of 2026-11-03.
- Signal: Recovery attempt under the 200-day — Trades +3.6% vs the 50-day and -13.3% vs the 200-day average, 31.8% below the 52-week high and +12.9% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: Grupo Aeroportuario del Sureste SAB de CV ADR trades 3.6% above its 50-day and 13.3% below its 200-day moving average. (as of 2026-11-02)
Grupo Aeroportuario del Sureste holds concessions to run a group of airports across southeastern Mexico, including Cancún, Mérida and Villahermosa, plus smaller fields such as Cozumel and Huatulco. It earns aeronautical fees from landings, parking and passenger walkways, and non-aeronautical income from retail leases, cargo handling and car parks.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ASR overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 253.47 | 260.09 | 253.47 | 255.41 | +1.81% | 36,147 |
| 2026-10-30 | 251.24 | 253.13 | 249.38 | 250.86 | -0.82% | 41,781 |
| 2026-10-29 | 248.83 | 252.99 | 247.23 | 252.94 | +2.04% | 56,767 |
| 2026-10-28 | 250.96 | 251.06 | 244.08 | 247.88 | -0.51% | 66,029 |
| 2026-10-27 | 253.66 | 253.66 | 248.18 | 249.15 | -1.17% | 64,672 |
| 2026-10-26 | 248.40 | 254.01 | 245.32 | 252.11 | +1.51% | 56,698 |
| 2026-10-23 | 248.50 | 253.93 | 244.74 | 248.37 | -1.05% | 69,300 |
| 2026-10-22 | 250.00 | 256.48 | 249.69 | 251.00 | -0.71% | 108,000 |
| 2026-10-21 | 248.31 | 256.32 | 247.89 | 252.80 | +1.95% | 102,100 |
| 2026-10-20 | 239.53 | 251.13 | 239.30 | 247.96 | +3.52% | 61,900 |
| 2026-10-19 | 239.95 | 240.81 | 237.70 | 239.53 | +0.16% | 40,400 |
| 2026-10-16 | 236.65 | 239.49 | 234.68 | 239.14 | +1.73% | 53,900 |
| 2026-10-15 | 229.94 | 236.53 | 228.71 | 235.08 | +2.17% | 75,300 |
| 2026-10-14 | 233.85 | 234.84 | 227.60 | 230.08 | -1.84% | 136,200 |
| 2026-10-13 | 237.61 | 238.59 | 233.94 | 234.39 | -1.28% | 78,300 |
| 2026-10-12 | 230.55 | 237.86 | 230.55 | 237.43 | +2.45% | 57,700 |
| 2026-10-09 | 232.14 | 232.68 | 228.08 | 231.75 | +0.59% | 61,700 |
| 2026-10-08 | 230.92 | 232.43 | 226.19 | 230.39 | -0.12% | 43,800 |
| 2026-10-07 | 237.77 | 238.27 | 230.57 | 230.67 | -4.20% | 60,300 |
| 2026-10-06 | 239.84 | 244.34 | 237.86 | 240.79 | +0.97% | 82,620 |
| 2026-10-05 | 236.17 | 240.32 | 233.11 | 238.47 | +1.73% | 97,563 |
| 2026-10-02 | 234.19 | 239.99 | 231.63 | 234.41 | +1.31% | 70,500 |
| 2026-10-01 | 235.55 | 238.50 | 226.34 | 231.39 | -1.62% | 105,700 |
| 2026-09-30 | 242.31 | 242.61 | 234.72 | 235.19 | -2.39% | 206,400 |
| 2026-09-29 | 243.84 | 245.17 | 238.71 | 240.96 | -1.23% | 75,900 |
| 2026-09-28 | 241.76 | 246.77 | 241.76 | 243.96 | +0.31% | 69,600 |
| 2026-09-25 | 238.50 | 244.26 | 237.95 | 243.21 | +2.06% | 62,200 |
| 2026-09-24 | 235.84 | 240.42 | 235.79 | 238.30 | -0.50% | 92,300 |
| 2026-09-23 | 242.85 | 242.85 | 239.24 | 239.49 | -2.13% | 67,400 |
| 2026-09-22 | 244.93 | 247.30 | 241.96 | 244.71 | -0.15% | 61,303 |
| 2026-09-21 | 245.95 | 247.00 | 238.54 | 245.07 | +0.72% | 114,244 |
| 2026-09-18 | 243.75 | 246.57 | 242.51 | 243.32 | -0.98% | 78,000 |
| 2026-09-17 | 251.10 | 251.10 | 241.46 | 245.74 | -1.03% | 69,476 |
| 2026-09-16 | 248.80 | 251.23 | 246.72 | 248.29 | -0.02% | 23,600 |
| 2026-09-15 | 255.00 | 255.00 | 247.01 | 248.33 | -1.50% | 51,200 |
| 2026-09-14 | 250.25 | 253.58 | 247.30 | 252.10 | +0.13% | 37,600 |
| 2026-09-11 | 254.10 | 254.10 | 250.43 | 251.77 | +0.24% | 32,200 |
| 2026-09-10 | 251.30 | 253.98 | 250.50 | 251.16 | -0.98% | 38,400 |
| 2026-09-09 | 254.08 | 256.14 | 252.99 | 253.64 | -0.56% | 29,300 |
| 2026-09-08 | 258.00 | 259.69 | 255.08 | 255.08 | -0.87% | 71,400 |
| 2026-09-04 | 258.93 | 261.34 | 256.69 | 257.33 | +0.12% | 18,100 |
| 2026-09-03 | 257.68 | 259.00 | 255.18 | 257.03 | +0.50% | 74,200 |
| 2026-09-02 | 249.99 | 256.85 | 249.99 | 255.74 | +2.29% | 49,400 |
| 2026-09-01 | 255.69 | 258.78 | 249.58 | 250.02 | -2.53% | 57,500 |
| 2026-08-31 | 257.52 | 258.59 | 254.07 | 256.51 | -0.39% | 78,000 |
| 2026-08-28 | 261.36 | 261.36 | 256.86 | 257.52 | -0.97% | 31,700 |
| 2026-08-27 | 260.66 | 264.24 | 259.99 | 260.05 | -0.94% | 34,372 |
| 2026-08-26 | 264.39 | 266.34 | 262.52 | 262.52 | -0.55% | 56,300 |
| 2026-08-25 | 263.03 | 268.00 | 256.00 | 263.97 | +1.32% | 22,200 |
| 2026-08-24 | 261.83 | 263.46 | 259.45 | 260.52 | -0.78% | 34,300 |
| 2026-08-21 | 263.42 | 264.64 | 261.16 | 262.58 | +1.32% | 37,000 |
| 2026-08-20 | 260.74 | 261.43 | 257.11 | 259.16 | -0.11% | 32,400 |
| 2026-08-19 | 262.67 | 262.67 | 258.03 | 259.44 | -0.09% | 62,800 |
| 2026-08-18 | 262.56 | 263.03 | 255.93 | 259.67 | -1.27% | 54,400 |
| 2026-08-17 | 262.63 | 265.55 | 259.30 | 263.00 | -0.60% | 43,400 |
| 2026-08-14 | 267.20 | 268.00 | 262.00 | 264.58 | -0.94% | 46,300 |
| 2026-08-13 | 276.76 | 276.76 | 266.57 | 267.08 | -2.78% | 40,500 |
| 2026-08-12 | 273.00 | 275.94 | 271.31 | 274.72 | +1.13% | 43,300 |
| 2026-08-11 | 274.24 | 276.98 | 269.94 | 271.64 | -1.09% | 51,200 |
| 2026-08-10 | 275.78 | 275.78 | 270.49 | 274.62 | -0.74% | 52,300 |
| 2026-08-07 | 280.97 | 280.97 | 276.00 | 276.68 | -0.34% | 66,000 |
| 2026-08-06 | 272.39 | 280.33 | 272.36 | 277.63 | +1.72% | 91,400 |
| 2026-08-05 | 274.43 | 279.84 | 270.66 | 272.93 | -1.22% | 88,200 |
| 2026-08-04 | 279.69 | 285.08 | 274.10 | 276.31 | -0.82% | 83,467 |
| 2026-08-03 | 277.41 | 279.71 | 274.85 | 278.60 | +1.08% | 92,447 |
| 2026-07-31 | 276.96 | 280.59 | 275.41 | 275.62 | -0.34% | 46,600 |
| 2026-07-30 | 277.92 | 279.68 | 274.62 | 276.56 | +1.69% | 30,400 |
| 2026-07-29 | 271.97 | 276.50 | 268.58 | 271.97 | +0.29% | 40,400 |
| 2026-07-28 | 271.23 | 276.48 | 264.21 | 271.18 | +0.97% | 79,800 |
| 2026-07-27 | 269.60 | 273.86 | 267.35 | 268.57 | +0.30% | 127,400 |
| 2026-07-24 | 266.00 | 269.85 | 259.01 | 267.76 | -0.77% | 97,700 |
| 2026-07-23 | 273.32 | 276.32 | 268.70 | 269.84 | -1.35% | 64,900 |
| 2026-07-22 | 271.04 | 276.96 | 270.56 | 273.53 | -0.52% | 61,100 |
| 2026-07-21 | 276.58 | 276.75 | 270.78 | 274.96 | +0.22% | 48,900 |
| 2026-07-20 | 279.90 | 282.24 | 273.46 | 274.37 | -1.91% | 72,400 |
| 2026-07-17 | 277.30 | 281.61 | 276.53 | 279.71 | -0.44% | 65,500 |
| 2026-07-16 | 281.96 | 283.31 | 279.35 | 280.94 | -0.89% | 32,200 |
| 2026-07-15 | 276.54 | 284.36 | 276.54 | 283.46 | +2.85% | 43,600 |
| 2026-07-14 | 281.26 | 281.65 | 275.45 | 275.61 | -1.09% | 61,500 |
| 2026-07-13 | 284.11 | 287.04 | 278.00 | 278.66 | -2.27% | 97,100 |
| 2026-07-10 | 282.27 | 287.75 | 281.81 | 285.12 | +0.53% | 85,100 |
| 2026-07-09 | 285.47 | 289.28 | 282.78 | 283.61 | -0.38% | 61,900 |
| 2026-07-08 | 286.98 | 290.54 | 282.91 | 284.69 | -1.45% | 96,400 |
| 2026-07-07 | 308.72 | 308.72 | 287.44 | 288.89 | -6.47% | 111,200 |
| 2026-07-06 | 311.77 | 316.66 | 308.48 | 308.89 | -0.62% | 60,000 |
| 2026-07-02 | 310.62 | 311.78 | 306.14 | 310.81 | +0.59% | 58,300 |
| 2026-07-01 | 306.03 | 309.62 | 302.45 | 309.00 | +0.75% | 36,700 |
| 2026-06-30 | 310.19 | 310.19 | 304.27 | 306.70 | -0.56% | 63,900 |
| 2026-06-29 | 309.46 | 309.58 | 302.25 | 308.42 | -0.00% | 59,000 |
| 2026-06-26 | 307.59 | 313.47 | 304.46 | 308.43 | -0.38% | 33,700 |
| 2026-06-25 | 305.42 | 316.00 | 300.61 | 309.61 | +2.41% | 67,200 |
| 2026-06-24 | 297.28 | 311.38 | 296.51 | 302.31 | +2.13% | 74,200 |
| 2026-06-23 | 296.51 | 298.53 | 291.64 | 296.01 | -1.41% | 97,600 |
| 2026-06-22 | 306.67 | 307.01 | 297.62 | 300.24 | -2.59% | 73,200 |
| 2026-06-18 | 306.24 | 310.68 | 301.39 | 308.21 | +2.26% | 72,800 |
| 2026-06-17 | 305.74 | 307.90 | 300.55 | 301.41 | -1.24% | 68,400 |
| 2026-06-16 | 302.38 | 308.60 | 301.89 | 305.18 | +1.39% | 79,000 |
| 2026-06-15 | 295.01 | 302.99 | 293.09 | 301.00 | +4.85% | 138,300 |
| 2026-06-12 | 286.39 | 293.07 | 284.50 | 287.09 | +1.07% | 68,300 |
| 2026-06-11 | 278.10 | 285.22 | 278.10 | 284.06 | +2.80% | 55,200 |
| 2026-06-10 | 276.78 | 281.81 | 275.00 | 276.33 | -0.65% | 29,200 |
| 2026-06-09 | 281.82 | 286.58 | 275.20 | 278.13 | -1.32% | 59,200 |
| 2026-06-08 | 282.77 | 283.00 | 277.97 | 281.84 | -0.11% | 41,300 |
| 2026-06-05 | 292.80 | 294.01 | 281.82 | 282.14 | -3.64% | 59,700 |
| 2026-06-04 | 298.34 | 299.25 | 292.42 | 292.80 | -1.34% | 44,900 |
| 2026-06-03 | 302.39 | 302.62 | 296.00 | 296.77 | -2.07% | 33,800 |
| 2026-06-02 | 298.93 | 304.41 | 296.15 | 303.03 | +2.14% | 71,100 |
| 2026-06-01 | 293.51 | 297.76 | 291.73 | 296.67 | +0.09% | 93,000 |
| 2026-05-29 | 300.63 | 300.63 | 295.10 | 296.40 | -1.41% | 83,000 |
| 2026-05-28 | 303.84 | 306.32 | 299.08 | 300.63 | -1.62% | 72,400 |
| 2026-05-27 | 303.00 | 306.79 | 302.87 | 305.59 | -1.29% | 101,300 |
| 2026-05-26 | 304.75 | 311.06 | 302.10 | 309.57 | +2.59% | 83,000 |
| 2026-05-22 | 307.92 | 310.00 | 300.37 | 301.76 | -2.25% | 92,100 |
| 2026-05-21 | 309.36 | 310.48 | 304.78 | 308.72 | -0.57% | 82,100 |
| 2026-05-20 | 300.17 | 310.57 | 299.76 | 310.50 | +3.57% | 90,800 |
| 2026-05-19 | 295.48 | 302.89 | 293.33 | 299.79 | +0.90% | 155,100 |
| 2026-05-18 | 296.69 | 299.00 | 295.87 | 297.12 | +0.33% | 100,200 |
| 2026-05-15 | 298.40 | 298.40 | 293.29 | 296.14 | -1.66% | 91,000 |
| 2026-05-14 | 305.19 | 307.80 | 299.02 | 301.14 | -1.33% | 120,100 |
| 2026-05-13 | 310.27 | 310.27 | 303.88 | 305.21 | -1.32% | 76,700 |
| 2026-05-12 | 313.83 | 314.22 | 306.94 | 309.28 | -1.47% | 82,600 |
| 2026-05-11 | 308.99 | 313.89 | 308.46 | 313.89 | +1.59% | 64,300 |
| 2026-05-08 | 315.06 | 315.06 | 307.34 | 308.99 | -1.04% | 54,500 |
| 2026-05-07 | 311.20 | 314.80 | 309.13 | 312.25 | +0.55% | 48,300 |
| 2026-05-06 | 310.00 | 312.00 | 307.24 | 310.54 | +1.22% | 105,900 |
| 2026-05-05 | 302.75 | 309.58 | 300.04 | 306.79 | +2.66% | 77,700 |
| 2026-05-04 | 301.46 | 307.99 | 298.00 | 298.85 | -1.35% | 61,000 |
| 2026-05-01 | 304.71 | 307.87 | 299.21 | 302.94 | -0.95% | 72,900 |
| 2026-04-30 | 302.28 | 305.84 | 298.99 | 305.84 | +2.21% | 70,400 |
| 2026-04-29 | 303.25 | 304.11 | 298.16 | 299.22 | -1.95% | 70,700 |
| 2026-04-28 | 306.90 | 306.90 | 303.58 | 305.17 | -0.96% | 43,400 |
| 2026-04-27 | 317.60 | 317.60 | 307.51 | 308.14 | -3.05% | 45,900 |
| 2026-04-24 | 314.66 | 323.60 | 307.81 | 317.84 | +0.85% | 80,800 |
| 2026-04-23 | 323.16 | 324.86 | 309.43 | 315.15 | -2.90% | 97,400 |
| 2026-04-22 | 325.78 | 331.98 | 324.35 | 324.57 | +0.07% | 45,000 |
| 2026-04-21 | 330.12 | 334.13 | 323.08 | 324.34 | -2.37% | 74,600 |
| 2026-04-20 | 336.39 | 336.39 | 327.47 | 332.22 | -1.60% | 66,400 |
| 2026-04-17 | 342.63 | 344.00 | 337.61 | 337.61 | -0.46% | 62,100 |
| 2026-04-16 | 342.96 | 344.56 | 336.73 | 339.18 | -0.98% | 64,300 |
| 2026-04-15 | 340.77 | 345.67 | 336.48 | 342.53 | +0.43% | 45,100 |
| 2026-04-14 | 345.67 | 345.67 | 340.46 | 341.07 | -0.18% | 53,000 |
| 2026-04-13 | 343.00 | 345.75 | 340.64 | 341.69 | -1.70% | 28,600 |
| 2026-04-10 | 357.53 | 360.79 | 346.43 | 347.61 | -2.34% | 63,500 |
| 2026-04-09 | 354.22 | 363.72 | 354.22 | 355.95 | +0.17% | 60,200 |
| 2026-04-08 | 350.55 | 359.88 | 347.77 | 355.33 | +6.22% | 107,800 |
| 2026-04-07 | 340.57 | 341.40 | 331.31 | 334.53 | -1.52% | 42,100 |
| 2026-04-06 | 347.18 | 348.02 | 335.03 | 339.69 | -2.19% | 36,200 |
| 2026-04-02 | 336.99 | 349.96 | 336.99 | 347.30 | +1.08% | 140,500 |
| 2026-04-01 | 340.55 | 345.00 | 335.78 | 343.58 | +2.22% | 67,100 |
| 2026-03-31 | 329.17 | 338.81 | 328.20 | 336.13 | +3.50% | 175,900 |
| 2026-03-30 | 334.89 | 336.18 | 323.95 | 324.75 | -1.46% | 102,700 |
| 2026-03-27 | 331.98 | 336.10 | 328.99 | 329.56 | -1.41% | 74,600 |
| 2026-03-26 | 336.04 | 341.12 | 333.55 | 334.28 | -1.53% | 176,800 |
| 2026-03-25 | 331.58 | 341.91 | 330.93 | 339.46 | +3.94% | 107,000 |
| 2026-03-24 | 315.62 | 328.19 | 315.62 | 326.59 | +2.14% | 42,900 |
| 2026-03-23 | 323.93 | 325.92 | 317.78 | 319.76 | +0.71% | 39,600 |
| 2026-03-20 | 325.72 | 329.04 | 317.47 | 317.49 | -2.80% | 37,400 |
| 2026-03-19 | 320.32 | 327.71 | 315.29 | 326.62 | +1.85% | 40,100 |
| 2026-03-18 | 324.26 | 324.76 | 319.62 | 320.70 | -1.02% | 41,600 |
| 2026-03-17 | 328.23 | 333.41 | 321.28 | 324.02 | -0.52% | 55,200 |
| 2026-03-16 | 321.87 | 330.82 | 321.87 | 325.70 | +2.66% | 185,000 |
| 2026-03-13 | 323.05 | 327.41 | 316.30 | 317.27 | -1.36% | 46,300 |
| 2026-03-12 | 330.14 | 333.94 | 320.38 | 321.63 | -3.88% | 35,500 |
| 2026-03-11 | 337.00 | 339.71 | 331.70 | 334.63 | -0.23% | 38,100 |
| 2026-03-10 | 334.54 | 342.41 | 332.13 | 335.40 | +1.58% | 39,300 |
| 2026-03-09 | 334.51 | 334.51 | 320.53 | 330.17 | -0.92% | 78,300 |
| 2026-03-06 | 335.00 | 337.80 | 329.05 | 333.22 | -1.37% | 66,000 |
| 2026-03-05 | 335.80 | 346.16 | 335.80 | 337.85 | -2.02% | 70,300 |
| 2026-03-04 | 337.86 | 347.44 | 335.37 | 344.83 | +2.63% | 77,400 |
| 2026-03-03 | 347.67 | 347.67 | 330.86 | 336.00 | -5.77% | 93,100 |
| 2026-03-02 | 361.24 | 361.24 | 351.26 | 356.57 | -0.86% | 54,000 |
| 2026-02-27 | 366.00 | 367.02 | 358.84 | 359.67 | -1.39% | 105,900 |
| 2026-02-26 | 369.00 | 371.72 | 360.12 | 364.73 | -0.44% | 58,600 |
| 2026-02-25 | 345.12 | 376.59 | 345.12 | 366.35 | +3.14% | 108,900 |
| 2026-02-24 | 364.99 | 364.99 | 345.97 | 355.18 | -2.33% | 80,200 |
| 2026-02-23 | 371.63 | 378.08 | 356.99 | 363.66 | -4.59% | 167,900 |
| 2026-02-20 | 376.20 | 381.16 | 374.02 | 381.16 | +1.68% | 40,000 |
| 2026-02-19 | 376.00 | 377.81 | 372.26 | 374.86 | -0.63% | 78,400 |
| 2026-02-18 | 380.04 | 381.52 | 374.94 | 377.22 | -0.38% | 47,600 |
| 2026-02-17 | 373.51 | 378.66 | 373.04 | 378.66 | +1.38% | 27,000 |
| 2026-02-13 | 369.97 | 374.10 | 367.27 | 373.51 | +0.95% | 99,000 |
| 2026-02-12 | 377.00 | 379.07 | 368.91 | 370.00 | -2.03% | 70,500 |
| 2026-02-11 | 373.00 | 379.06 | 371.76 | 377.67 | +1.50% | 38,700 |
| 2026-02-10 | 371.00 | 374.89 | 362.69 | 372.10 | +0.48% | 48,700 |
| 2026-02-09 | 370.53 | 374.43 | 365.65 | 370.31 | +0.65% | 75,100 |
| 2026-02-06 | 364.20 | 372.36 | 363.70 | 367.92 | +1.92% | 57,800 |
| 2026-02-05 | 356.66 | 361.67 | 347.77 | 361.00 | +0.98% | 84,200 |
| 2026-02-04 | 364.82 | 367.96 | 353.99 | 357.50 | -2.12% | 64,800 |
| 2026-02-03 | 352.48 | 366.54 | 352.48 | 365.23 | +4.33% | 67,500 |
| 2026-02-02 | 345.99 | 351.42 | 345.13 | 350.06 | +1.43% | 31,500 |
| 2026-01-30 | 346.13 | 350.48 | 342.74 | 345.13 | -1.14% | 76,200 |
| 2026-01-29 | 352.70 | 356.32 | 343.70 | 349.10 | -0.63% | 64,000 |
| 2026-01-28 | 349.00 | 354.48 | 347.63 | 351.30 | +0.48% | 55,500 |
| 2026-01-27 | 344.90 | 349.65 | 344.00 | 349.63 | +2.24% | 73,500 |
| 2026-01-26 | 339.44 | 346.13 | 339.44 | 341.98 | +1.13% | 79,300 |
| 2026-01-23 | 336.00 | 342.44 | 333.06 | 338.17 | +0.23% | 139,200 |
| 2026-01-22 | 335.07 | 340.78 | 332.59 | 337.38 | +0.79% | 56,000 |
| 2026-01-21 | 328.97 | 336.50 | 327.81 | 334.74 | +2.80% | 69,000 |
| 2026-01-20 | 322.74 | 327.86 | 321.52 | 325.62 | +0.81% | 58,600 |
| 2026-01-16 | 319.69 | 323.00 | 315.98 | 323.00 | +1.74% | 26,400 |
| 2026-01-15 | 321.22 | 324.14 | 315.94 | 317.49 | -1.03% | 30,500 |
| 2026-01-14 | 320.52 | 324.17 | 316.56 | 320.80 | +0.77% | 25,200 |
| 2026-01-13 | 322.00 | 326.32 | 317.52 | 318.36 | -1.40% | 29,100 |
| 2026-01-12 | 324.62 | 328.77 | 322.50 | 322.87 | -0.35% | 26,800 |
| 2026-01-09 | 330.01 | 330.66 | 317.87 | 324.00 | -1.73% | 36,700 |
| 2026-01-08 | 330.04 | 332.67 | 327.03 | 329.72 | -0.18% | 31,600 |
| 2026-01-07 | 327.73 | 330.75 | 319.56 | 330.33 | +1.60% | 40,800 |
| 2026-01-06 | 326.78 | 327.75 | 321.62 | 325.13 | +0.39% | 27,100 |
| 2026-01-05 | 323.73 | 327.60 | 317.55 | 323.86 | +0.04% | 31,000 |
| 2026-01-02 | 325.27 | 329.72 | 321.61 | 323.72 | +0.10% | 20,800 |
| 2025-12-31 | 325.39 | 327.94 | 319.43 | 323.40 | -0.19% | 32,300 |
| 2025-12-30 | 327.59 | 328.76 | 322.45 | 324.02 | -0.90% | 37,100 |
| 2025-12-29 | 329.02 | 329.37 | 326.06 | 326.96 | -1.01% | 26,800 |
| 2025-12-26 | 331.00 | 332.05 | 327.49 | 330.30 | -0.02% | 15,900 |
| 2025-12-24 | 331.50 | 331.50 | 328.02 | 330.36 | -0.27% | 10,900 |
| 2025-12-23 | 326.93 | 331.38 | 326.87 | 331.26 | +1.58% | 27,500 |
| 2025-12-22 | 323.88 | 327.28 | 318.49 | 326.10 | +1.11% | 44,500 |
| 2025-12-19 | 313.20 | 324.58 | 313.20 | 322.52 | +2.48% | 88,600 |
| 2025-12-18 | 313.23 | 318.46 | 312.68 | 314.71 | +0.69% | 39,200 |
| 2025-12-17 | 311.66 | 315.82 | 311.15 | 312.56 | +0.53% | 52,300 |
| 2025-12-16 | 314.64 | 314.64 | 308.01 | 310.91 | -0.94% | 40,000 |
| 2025-12-15 | 320.42 | 326.00 | 313.31 | 313.85 | -2.00% | 55,900 |
| 2025-12-12 | 321.50 | 321.80 | 316.64 | 320.24 | -0.39% | 22,600 |
| 2025-12-11 | 309.53 | 323.30 | 309.00 | 321.48 | +4.46% | 101,100 |
| 2025-12-10 | 305.45 | 310.71 | 304.06 | 307.75 | +0.47% | 35,800 |
| 2025-12-09 | 304.71 | 307.99 | 301.88 | 306.31 | +0.75% | 52,900 |
| 2025-12-08 | 301.38 | 308.11 | 301.38 | 304.03 | +0.99% | 38,500 |
| 2025-12-05 | 304.00 | 304.62 | 300.41 | 301.05 | -0.83% | 43,200 |
| 2025-12-04 | 301.59 | 306.67 | 299.80 | 303.58 | +1.26% | 33,000 |
| 2025-12-03 | 304.59 | 304.59 | 298.25 | 299.79 | -0.96% | 47,500 |
| 2025-12-02 | 304.58 | 305.86 | 301.56 | 302.71 | -0.11% | 37,800 |
| 2025-12-01 | 300.70 | 304.94 | 300.70 | 303.03 | +0.36% | 89,200 |
| 2025-11-28 | 303.03 | 303.04 | 299.92 | 301.95 | +0.33% | 40,100 |
| 2025-11-26 | 296.04 | 301.31 | 296.04 | 300.97 | -1.39% | 78,500 |
| 2025-11-25 | 303.76 | 307.20 | 300.87 | 305.21 | +1.06% | 91,300 |
| 2025-11-24 | 297.30 | 303.52 | 297.30 | 302.02 | +1.26% | 79,900 |
| 2025-11-21 | 296.24 | 301.49 | 296.00 | 298.26 | +0.73% | 70,400 |
| 2025-11-20 | 300.00 | 303.65 | 295.70 | 296.09 | -0.74% | 91,000 |
| 2025-11-19 | 300.81 | 300.81 | 296.77 | 298.31 | +0.51% | 42,400 |
| 2025-11-18 | 293.93 | 302.30 | 293.93 | 296.81 | +0.15% | 78,700 |
| 2025-11-17 | 298.25 | 300.35 | 292.35 | 296.37 | -1.35% | 36,300 |
| 2025-11-14 | 301.33 | 305.58 | 298.87 | 300.44 | -1.50% | 65,000 |
| 2025-11-13 | 301.21 | 307.06 | 301.21 | 305.03 | +0.93% | 47,200 |
| 2025-11-12 | 306.15 | 308.75 | 300.72 | 302.21 | -1.47% | 54,700 |
| 2025-11-11 | 304.68 | 309.57 | 303.38 | 306.71 | +1.38% | 49,100 |
| 2025-11-10 | 306.73 | 309.12 | 302.34 | 302.53 | -1.92% | 30,200 |
| 2025-11-07 | 310.40 | 314.73 | 307.58 | 308.45 | +0.12% | 44,800 |
| 2025-11-06 | 310.30 | 313.52 | 308.07 | 308.07 | -0.94% | 39,800 |
| 2025-11-05 | 304.48 | 312.13 | 301.59 | 311.00 | +2.81% | 54,800 |
| 2025-11-04 | 299.68 | 306.30 | 298.18 | 302.50 | -0.11% | 41,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+6.72%). Worst month: Jul (-7.87%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Grupo Aeroportuario del Sureste SAB de CV ADR's (ASR) latest close?
255.41 on 2026-11-02, from the Closelook data lake's daily price record.
What is ASR's 52-week high and low?
381.52 high and 226.19 low over the trailing 52 weeks, as of 2026-11-02.
What is Grupo Aeroportuario del Sureste SAB de CV ADR's strongest and weakest month historically?
Historically, ASR's strongest calendar month has been Dec (average +6.72%) and its weakest Jul (average -7.87%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.
What is Grupo Aeroportuario del Sureste SAB de CV ADR's Closelooknet score?
55 out of 100 (momentum 27 · quality 76 · valuation 72), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on ASR?
Recovery attempt under the 200-day: Trades +3.6% vs the 50-day and -13.3% vs the 200-day average, 31.8% below the 52-week high and +12.9% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is ASR above its 50-day and 200-day moving averages?
Grupo Aeroportuario del Sureste SAB de CV ADR trades 3.6% above its 50-day and 13.3% below its 200-day moving average (5.2% above its 20-day). As of 2026-11-02.