Grupo Aeroportuario del Sureste, S. A. B. de C. V. ( ASR) - Price History
Monthly price history for ASR (Grupo Aeroportuario del Sureste, S. A. B. de C. V.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $274.96 | $274.96 |
| June 2026 | $306.70 | $306.70 |
| May 2026 | $296.40 | $296.40 |
| April 2026 | $300.15 | $305.84 |
| March 2026 | $329.88 | $336.13 |
| February 2026 | $352.98 | $359.67 |
| January 2026 | $338.71 | $345.13 |
| December 2025 | $317.39 | $323.40 |
| November 2025 | $296.34 | $301.95 |
| October 2025 | $288.80 | $302.34 |
| September 2025 | $308.85 | $323.33 |
| August 2025 | $287.58 | $325.71 |
| July 2025 | $267.80 | $303.31 |
| June 2025 | $281.54 | $318.87 |
| May 2025 | $284.32 | $322.02 |
| April 2025 | $258.73 | $316.54 |
| March 2025 | $223.81 | $273.82 |
| February 2025 | $221.36 | $270.82 |
| January 2025 | $224.34 | $274.47 |
| December 2024 | $210.58 | $257.63 |
| November 2024 | $212.63 | $260.14 |
| October 2024 | $220.10 | $269.28 |
| September 2024 | $231.12 | $282.76 |
| August 2024 | $220.19 | $269.39 |
| July 2024 | $245.61 | $300.49 |
| June 2024 | $244.82 | $299.52 |
| May 2024 | $269.50 | $335.59 |
| April 2024 | $271.49 | $344.50 |
| March 2024 | $251.14 | $318.68 |
| February 2024 | $231.99 | $294.37 |
| January 2024 | $230.39 | $292.34 |
| December 2023 | $231.91 | $294.27 |
| November 2023 | $185.56 | $235.46 |
| October 2023 | $166.28 | $216.21 |
| September 2023 | $188.96 | $245.71 |
| August 2023 | $209.40 | $272.28 |
| July 2023 | $217.64 | $282.99 |
| June 2023 | $213.56 | $277.69 |
| May 2023 | $215.61 | $280.35 |
| April 2023 | $215.75 | $286.32 |
| March 2023 | $230.93 | $306.47 |
| February 2023 | $215.64 | $286.18 |
| January 2023 | $204.96 | $272 |
| December 2022 | $175.56 | $232.99 |
| November 2022 | $186.34 | $247.29 |
| October 2022 | $175.89 | $233.42 |
| September 2022 | $147.82 | $196.17 |
| August 2022 | $159.35 | $211.47 |
| July 2022 | $141.52 | $187.81 |
| June 2022 | $147.98 | $196.39 |
| May 2022 | $163.73 | $217.29 |
| April 2022 | $158.85 | $218.22 |
| March 2022 | $161.31 | $221.60 |
| February 2022 | $157.19 | $215.94 |
| January 2022 | $147.89 | $203.16 |
| December 2021 | $150.08 | $206.16 |
| November 2021 | $133.03 | $182.75 |
| October 2021 | $146.79 | $201.65 |
| September 2021 | $136.13 | $187 |
| August 2021 | $127.28 | $178.78 |
| July 2021 | $129.02 | $181.22 |
| June 2021 | $131.64 | $184.90 |
| May 2021 | $125.75 | $176.63 |
| April 2021 | $121.10 | $170.10 |
| March 2021 | $126.58 | $177.79 |
| February 2021 | $132.53 | $186.15 |
| January 2021 | $111.57 | $156.71 |
| December 2020 | $117.42 | $164.93 |
| November 2020 | $106.44 | $149.50 |
| October 2020 | $82.12 | $115.35 |
| September 2020 | $82.61 | $116.03 |
| August 2020 | $80.78 | $113.46 |
| July 2020 | $71.07 | $99.83 |
| June 2020 | $79.94 | $112.29 |
| May 2020 | $73.81 | $103.67 |
| April 2020 | $70.99 | $99.71 |
| March 2020 | $67.02 | $94.14 |
| February 2020 | $118.90 | $167 |
| January 2020 | $137.26 | $192.79 |
| December 2019 | $133.41 | $187.39 |
| November 2019 | $122.07 | $171.46 |
| October 2019 | $116.58 | $163.75 |
| September 2019 | $108.57 | $152.50 |
| August 2019 | $104.93 | $147.39 |
| July 2019 | $108.31 | $152.13 |
| June 2019 | $115.41 | $162.11 |
| May 2019 | $109.08 | $158.58 |
| April 2019 | $113.19 | $164.55 |
| March 2019 | $111.27 | $161.76 |
| February 2019 | $116.44 | $169.28 |
| January 2019 | $125.16 | $181.95 |
| December 2018 | $103.59 | $150.60 |
| November 2018 | $92.14 | $133.95 |
| October 2018 | $113.51 | $165.02 |
| September 2018 | $141.10 | $205.13 |
| August 2018 | $129.04 | $187.59 |
| July 2018 | $122.91 | $178.69 |
| June 2018 | $109.48 | $159.16 |
| May 2018 | $107.49 | $159.77 |
| April 2018 | $120.97 | $179.80 |
| March 2018 | $114.76 | $170.57 |
| February 2018 | $119.27 | $177.28 |
| January 2018 | $130.66 | $194.21 |
| December 2017 | $122.79 | $182.51 |
| November 2017 | $120.50 | $179.11 |
| October 2017 | $120.29 | $178.79 |
| September 2017 | $128.38 | $190.82 |
| August 2017 | $137.02 | $203.66 |
| July 2017 | $143 | $212.55 |
| June 2017 | $141.55 | $210.40 |
| May 2017 | $130.58 | $197.38 |
| April 2017 | $125.30 | $189.40 |
| March 2017 | $114.61 | $173.24 |
| February 2017 | $104.74 | $158.32 |
| January 2017 | $95.84 | $144.87 |
| December 2016 | $95.19 | $143.89 |
| November 2016 | $95.51 | $144.37 |
| October 2016 | $105.19 | $159 |
| September 2016 | $96.86 | $146.42 |
| August 2016 | $100.86 | $152.46 |
| July 2016 | $101.69 | $153.71 |
| June 2016 | $105.55 | $159.55 |
| May 2016 | $102.15 | $157.39 |
| April 2016 | $99.85 | $153.84 |
| March 2016 | $97.46 | $150.17 |
| February 2016 | $90.82 | $139.94 |
| January 2016 | $88.72 | $136.70 |
| December 2015 | $91.30 | $140.67 |
| November 2015 | $98.02 | $151.02 |
| October 2015 | $100.43 | $154.74 |
| September 2015 | $98.83 | $152.27 |
| August 2015 | $94.59 | $145.74 |
| July 2015 | $97.10 | $149.61 |
| June 2015 | $92.08 | $141.87 |
| May 2015 | $93.49 | $144.04 |
| April 2015 | $91.71 | $144.57 |
| March 2015 | $85.27 | $134.42 |
| February 2015 | $87.18 | $137.43 |
| January 2015 | $83.05 | $130.91 |
| December 2014 | $83.64 | $131.84 |
| November 2014 | $84.88 | $133.80 |
| October 2014 | $85.44 | $134.68 |
| September 2014 | $81.51 | $128.49 |
| August 2014 | $81.51 | $128.48 |
| July 2014 | $78.97 | $124.48 |
| June 2014 | $80.58 | $127.02 |
| May 2014 | $81.59 | $128.62 |
| April 2014 | $77.55 | $122.25 |
| March 2014 | $77.80 | $122.64 |
| February 2014 | $70.54 | $111.20 |
| January 2014 | $71.44 | $112.62 |
| December 2013 | $79.06 | $124.63 |
| November 2013 | $83.15 | $134.53 |
| October 2013 | $73.55 | $119.01 |
| September 2013 | $67.28 | $108.86 |
| August 2013 | $69.22 | $112 |
| July 2013 | $73.21 | $118.46 |
| June 2013 | $68.75 | $111.24 |
| May 2013 | $74.07 | $119.85 |
| April 2013 | $74.66 | $124.11 |
| March 2013 | $82.21 | $136.67 |
| February 2013 | $79.33 | $131.87 |
| January 2013 | $71.83 | $119.41 |
| December 2012 | $68.58 | $114 |
| November 2012 | $61.23 | $101.79 |
| October 2012 | $58.09 | $96.57 |
| September 2012 | $53.30 | $88.60 |
| August 2012 | $50.52 | $83.98 |
| July 2012 | $53.60 | $89.11 |
| June 2012 | $46.96 | $78.07 |
| May 2012 | $43.08 | $71.62 |
| April 2012 | $47.52 | $81.91 |
| March 2012 | $39.75 | $68.52 |
| February 2012 | $39.93 | $68.83 |
| January 2012 | $38.22 | $65.87 |
| December 2011 | $32.45 | $55.94 |
| November 2011 | $32.70 | $56.37 |
| October 2011 | $33.42 | $57.60 |
| September 2011 | $28.84 | $49.72 |
| August 2011 | $33.36 | $57.50 |
| July 2011 | $34.59 | $59.62 |
| June 2011 | $34.19 | $58.94 |
| May 2011 | $34.87 | $60.11 |
| April 2011 | $32.91 | $59.16 |
| March 2011 | $32.69 | $58.77 |
| February 2011 | $30.42 | $54.68 |
| January 2011 | $29.08 | $52.28 |
| December 2010 | $31.40 | $56.45 |
| November 2010 | $28.77 | $51.71 |
| October 2010 | $28.04 | $50.40 |
| September 2010 | $26.41 | $47.48 |
| August 2010 | $23.10 | $41.53 |
| July 2010 | $29.57 | $53.16 |
| June 2010 | $25.33 | $45.54 |
| May 2010 | $28.47 | $51.17 |
| April 2010 | $29.62 | $55.34 |
| March 2010 | $27.75 | $51.85 |
| February 2010 | $28.57 | $53.37 |
| January 2010 | $25.86 | $48.32 |
| December 2009 | $27.73 | $51.81 |
| November 2009 | $26.07 | $48.71 |
| October 2009 | $21.78 | $40.69 |
| September 2009 | $22.84 | $42.66 |
| August 2009 | $22 | $41.10 |
| July 2009 | $23.76 | $44.38 |
| June 2009 | $20.88 | $39 |
| May 2009 | $18.61 | $34.77 |
| April 2009 | $14.41 | $31 |
| March 2009 | $13.38 | $28.78 |
| February 2009 | $13.45 | $28.93 |
| January 2009 | $13.63 | $29.33 |
| December 2008 | $17.38 | $37.38 |
| November 2008 | $12.92 | $27.80 |
| October 2008 | $14.99 | $32.24 |
| September 2008 | $23.08 | $49.66 |
| August 2008 | $22.10 | $47.54 |
| July 2008 | $23.78 | $51.16 |
| June 2008 | $23.94 | $51.50 |
| May 2008 | $23.88 | $51.38 |
| April 2008 | $25.09 | $56.03 |
| March 2008 | $25.52 | $56.98 |
| February 2008 | $23.25 | $51.92 |
| January 2008 | $24.26 | $54.16 |
| December 2007 | $27.42 | $61.22 |
| November 2007 | $26.87 | $60 |
| October 2007 | $26.71 | $59.64 |
| September 2007 | $22.22 | $49.62 |
| August 2007 | $22.23 | $49.64 |
| July 2007 | $23.54 | $52.57 |
| June 2007 | $23.60 | $52.69 |
| May 2007 | $22.80 | $50.90 |
| April 2007 | $21.29 | $48.20 |
| March 2007 | $20.86 | $47.22 |
| February 2007 | $19.71 | $44.61 |
| January 2007 | $19.21 | $43.48 |
| December 2006 | $18.76 | $42.47 |
| November 2006 | $19.47 | $44.08 |
| October 2006 | $16.76 | $37.93 |
| September 2006 | $16.48 | $37.31 |
| August 2006 | $15.61 | $35.33 |
| July 2006 | $14.96 | $33.86 |
| June 2006 | $14.84 | $33.59 |
| May 2006 | $15.10 | $34.17 |
| April 2006 | $16.83 | $38.77 |
| March 2006 | $14.49 | $33.38 |
| February 2006 | $14.64 | $33.74 |
| January 2006 | $13.54 | $31.20 |
| December 2005 | $14.04 | $32.34 |
| November 2005 | $13.60 | $31.34 |
| October 2005 | $14.10 | $32.50 |
| September 2005 | $17.32 | $39.90 |
| August 2005 | $16.10 | $37.10 |
| July 2005 | $14.91 | $34.36 |
| June 2005 | $13.82 | $31.85 |
| May 2005 | $13.02 | $30 |
| April 2005 | $12.58 | $29.56 |
| March 2005 | $11.94 | $28.05 |
| February 2005 | $13.55 | $31.84 |
| January 2005 | $11.33 | $26.61 |
| December 2004 | $11.64 | $27.35 |
| November 2004 | $11.80 | $27.72 |
| October 2004 | $9.75 | $22.91 |
| September 2004 | $9.41 | $22.10 |
| August 2004 | $9.02 | $21.20 |
| July 2004 | $9.07 | $21.30 |
| June 2004 | $7.88 | $18.50 |
| May 2004 | $7.82 | $18.87 |
| April 2004 | $8.11 | $19.55 |
| March 2004 | $8.65 | $20.85 |
| February 2004 | $9.10 | $21.95 |
| January 2004 | $8.02 | $19.35 |
| December 2003 | $7.30 | $17.60 |
| November 2003 | $6.78 | $16.35 |
| October 2003 | $7.17 | $17.28 |
| September 2003 | $6.10 | $14.70 |
| August 2003 | $6.17 | $14.87 |
| July 2003 | $6.24 | $15.04 |
| June 2003 | $6.07 | $14.63 |
| May 2003 | $5.67 | $13.68 |
| April 2003 | $5.12 | $12.81 |
| March 2003 | $4.45 | $11.15 |
| February 2003 | $4.05 | $10.15 |
| January 2003 | $4.24 | $10.63 |
| December 2002 | $4.69 | $11.75 |
| November 2002 | $4.22 | $10.58 |
| October 2002 | $4.40 | $11.01 |
| September 2002 | $4.39 | $11 |
| August 2002 | $4.83 | $12.09 |
| July 2002 | $5.23 | $13.10 |
| June 2002 | $5.15 | $12.90 |
| May 2002 | $6.07 | $15.20 |
| April 2002 | $6.10 | $16.90 |
| March 2002 | $5.45 | $15.10 |
| February 2002 | $4.78 | $13.25 |
| January 2002 | $5.20 | $14.40 |
| December 2001 | $5.56 | $15.40 |
| November 2001 | $4.60 | $12.75 |
| October 2001 | $4.44 | $12.30 |
| September 2001 | $3.39 | $9.40 |
| August 2001 | $5.95 | $16.50 |
| July 2001 | $6.50 | $18 |
| June 2001 | $6.75 | $18.70 |
| May 2001 | $6.71 | $18.60 |
| April 2001 | $6.55 | $18.15 |
| March 2001 | $6.99 | $19.36 |
| February 2001 | $6.54 | $18.13 |
| January 2001 | $6.50 | $18 |
| December 2000 | $6 | $16.62 |
| November 2000 | $5.19 | $14.38 |
| October 2000 | $5.37 | $14.88 |
| September 2000 | $5.48 | $15.19 |
ASR
Price: $274.96
52 week price:
Dividend Yield: 7.14%
5-year range yield:
Forward Dividend Yield: 2.10%
Payout Ratio: 56.00%
Payout Ratio Range:
Dividend Per Share: 5.76 USD
Earnings Per Share: 19.84 USD
P/E Ratio: 15.06
Exchange: NYQ
Sector: Industrials
Industry: Airports & Air Services
Country: Mexico
Volume: 43500
Ebitda: 104.6 millionMarket Capitalization: 9.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2