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 |
|---|---|---|
| October 2026 | $248.37 | $248.37 |
| September 2026 | $235.19 | $235.19 |
| August 2026 | $256.51 | $256.51 |
| July 2026 | $275.62 | $275.62 |
| June 2026 | $306.70 | $306.70 |
| May 2026 | $296.40 | $296.40 |
| April 2026 | $300.08 | $305.84 |
| March 2026 | $329.80 | $336.13 |
| February 2026 | $352.89 | $359.67 |
| January 2026 | $338.63 | $345.13 |
| December 2025 | $317.31 | $323.40 |
| November 2025 | $296.26 | $301.95 |
| October 2025 | $288.73 | $302.34 |
| September 2025 | $308.77 | $323.33 |
| August 2025 | $303.68 | $325.71 |
| July 2025 | $282.80 | $303.31 |
| June 2025 | $297.30 | $318.87 |
| May 2025 | $300.24 | $322.02 |
| April 2025 | $273.22 | $316.54 |
| March 2025 | $236.35 | $273.82 |
| February 2025 | $233.76 | $270.82 |
| January 2025 | $236.91 | $274.47 |
| December 2024 | $222.37 | $257.63 |
| November 2024 | $224.54 | $260.14 |
| October 2024 | $232.43 | $269.28 |
| September 2024 | $244.06 | $282.76 |
| August 2024 | $232.52 | $269.39 |
| July 2024 | $259.37 | $300.49 |
| June 2024 | $258.53 | $299.52 |
| May 2024 | $284.59 | $335.59 |
| April 2024 | $286.69 | $344.50 |
| March 2024 | $265.21 | $318.68 |
| February 2024 | $244.98 | $294.37 |
| January 2024 | $243.29 | $292.34 |
| December 2023 | $244.89 | $294.27 |
| November 2023 | $195.95 | $235.46 |
| October 2023 | $175.59 | $216.21 |
| September 2023 | $199.55 | $245.71 |
| August 2023 | $221.12 | $272.28 |
| July 2023 | $229.82 | $282.99 |
| June 2023 | $225.52 | $277.69 |
| May 2023 | $227.68 | $280.35 |
| April 2023 | $227.83 | $286.32 |
| March 2023 | $243.86 | $306.47 |
| February 2023 | $227.72 | $286.18 |
| January 2023 | $216.43 | $272 |
| December 2022 | $185.39 | $232.99 |
| November 2022 | $196.77 | $247.29 |
| October 2022 | $185.73 | $233.42 |
| September 2022 | $156.09 | $196.17 |
| August 2022 | $168.27 | $211.47 |
| July 2022 | $149.44 | $187.81 |
| June 2022 | $156.27 | $196.39 |
| May 2022 | $172.90 | $217.29 |
| April 2022 | $167.75 | $218.22 |
| March 2022 | $170.35 | $221.60 |
| February 2022 | $166 | $215.94 |
| January 2022 | $156.17 | $203.16 |
| December 2021 | $158.48 | $206.16 |
| November 2021 | $140.48 | $182.75 |
| October 2021 | $155.01 | $201.65 |
| September 2021 | $143.75 | $187 |
| August 2021 | $134.41 | $178.78 |
| July 2021 | $136.24 | $181.22 |
| June 2021 | $139.01 | $184.90 |
| May 2021 | $132.79 | $176.63 |
| April 2021 | $127.88 | $170.10 |
| March 2021 | $133.66 | $177.79 |
| February 2021 | $139.95 | $186.15 |
| January 2021 | $117.82 | $156.71 |
| December 2020 | $124 | $164.93 |
| November 2020 | $112.40 | $149.50 |
| October 2020 | $86.72 | $115.35 |
| September 2020 | $87.23 | $116.03 |
| August 2020 | $85.30 | $113.46 |
| July 2020 | $75.05 | $99.83 |
| June 2020 | $84.42 | $112.29 |
| May 2020 | $77.94 | $103.67 |
| April 2020 | $74.96 | $99.71 |
| March 2020 | $70.78 | $94.14 |
| February 2020 | $125.55 | $167 |
| January 2020 | $144.94 | $192.79 |
| December 2019 | $140.88 | $187.39 |
| November 2019 | $128.91 | $171.46 |
| October 2019 | $123.11 | $163.75 |
| September 2019 | $114.65 | $152.50 |
| August 2019 | $110.81 | $147.39 |
| July 2019 | $114.37 | $152.13 |
| June 2019 | $121.88 | $162.11 |
| May 2019 | $115.19 | $158.58 |
| April 2019 | $119.52 | $164.55 |
| March 2019 | $117.50 | $161.76 |
| February 2019 | $122.96 | $169.28 |
| January 2019 | $132.16 | $181.95 |
| December 2018 | $109.39 | $150.60 |
| November 2018 | $97.30 | $133.95 |
| October 2018 | $119.87 | $165.02 |
| September 2018 | $149 | $205.13 |
| August 2018 | $136.26 | $187.59 |
| July 2018 | $129.80 | $178.69 |
| June 2018 | $115.61 | $159.16 |
| May 2018 | $113.51 | $159.77 |
| April 2018 | $127.74 | $179.80 |
| March 2018 | $121.18 | $170.57 |
| February 2018 | $125.95 | $177.28 |
| January 2018 | $137.98 | $194.21 |
| December 2017 | $129.67 | $182.51 |
| November 2017 | $127.25 | $179.11 |
| October 2017 | $127.02 | $178.79 |
| September 2017 | $135.57 | $190.82 |
| August 2017 | $144.69 | $203.66 |
| July 2017 | $151.01 | $212.55 |
| June 2017 | $149.48 | $210.40 |
| May 2017 | $137.89 | $197.38 |
| April 2017 | $132.31 | $189.40 |
| March 2017 | $121.02 | $173.24 |
| February 2017 | $110.60 | $158.32 |
| January 2017 | $101.20 | $144.87 |
| December 2016 | $100.52 | $143.89 |
| November 2016 | $100.86 | $144.37 |
| October 2016 | $111.08 | $159 |
| September 2016 | $102.29 | $146.42 |
| August 2016 | $106.51 | $152.46 |
| July 2016 | $107.38 | $153.71 |
| June 2016 | $111.46 | $159.55 |
| May 2016 | $107.87 | $157.39 |
| April 2016 | $105.44 | $153.84 |
| March 2016 | $102.92 | $150.17 |
| February 2016 | $95.91 | $139.94 |
| January 2016 | $93.69 | $136.70 |
| December 2015 | $96.41 | $140.67 |
| November 2015 | $103.50 | $151.02 |
| October 2015 | $106.05 | $154.74 |
| September 2015 | $104.36 | $152.27 |
| August 2015 | $99.89 | $145.74 |
| July 2015 | $102.54 | $149.61 |
| June 2015 | $97.23 | $141.87 |
| May 2015 | $98.72 | $144.04 |
| April 2015 | $96.85 | $144.57 |
| March 2015 | $90.05 | $134.42 |
| February 2015 | $92.06 | $137.43 |
| January 2015 | $87.70 | $130.91 |
| December 2014 | $88.32 | $131.84 |
| November 2014 | $89.63 | $133.80 |
| October 2014 | $90.22 | $134.68 |
| September 2014 | $86.08 | $128.49 |
| August 2014 | $86.07 | $128.48 |
| July 2014 | $83.39 | $124.48 |
| June 2014 | $85.09 | $127.02 |
| May 2014 | $86.16 | $128.62 |
| April 2014 | $81.90 | $122.25 |
| March 2014 | $82.16 | $122.64 |
| February 2014 | $74.49 | $111.20 |
| January 2014 | $75.44 | $112.62 |
| December 2013 | $83.49 | $124.63 |
| November 2013 | $87.80 | $134.53 |
| October 2013 | $77.67 | $119.01 |
| September 2013 | $71.05 | $108.86 |
| August 2013 | $73.10 | $112 |
| July 2013 | $77.31 | $118.46 |
| June 2013 | $72.60 | $111.24 |
| May 2013 | $78.22 | $119.85 |
| April 2013 | $78.84 | $124.11 |
| March 2013 | $86.82 | $136.67 |
| February 2013 | $83.77 | $131.87 |
| January 2013 | $75.85 | $119.41 |
| December 2012 | $72.42 | $114 |
| November 2012 | $64.66 | $101.79 |
| October 2012 | $61.34 | $96.57 |
| September 2012 | $56.28 | $88.60 |
| August 2012 | $53.35 | $83.98 |
| July 2012 | $56.61 | $89.11 |
| June 2012 | $49.59 | $78.07 |
| May 2012 | $45.50 | $71.62 |
| April 2012 | $50.18 | $81.91 |
| March 2012 | $41.98 | $68.52 |
| February 2012 | $42.17 | $68.83 |
| January 2012 | $40.36 | $65.87 |
| December 2011 | $34.27 | $55.94 |
| November 2011 | $34.53 | $56.37 |
| October 2011 | $35.29 | $57.60 |
| September 2011 | $30.46 | $49.72 |
| August 2011 | $35.23 | $57.50 |
| July 2011 | $36.53 | $59.62 |
| June 2011 | $36.11 | $58.94 |
| May 2011 | $36.83 | $60.11 |
| April 2011 | $34.75 | $59.16 |
| March 2011 | $34.52 | $58.77 |
| February 2011 | $32.12 | $54.68 |
| January 2011 | $30.71 | $52.28 |
| December 2010 | $33.16 | $56.45 |
| November 2010 | $30.38 | $51.71 |
| October 2010 | $29.61 | $50.40 |
| September 2010 | $27.89 | $47.48 |
| August 2010 | $24.40 | $41.53 |
| July 2010 | $31.23 | $53.16 |
| June 2010 | $26.75 | $45.54 |
| May 2010 | $30.06 | $51.17 |
| April 2010 | $31.28 | $55.34 |
| March 2010 | $29.31 | $51.85 |
| February 2010 | $30.17 | $53.37 |
| January 2010 | $27.31 | $48.32 |
| December 2009 | $29.29 | $51.81 |
| November 2009 | $27.53 | $48.71 |
| October 2009 | $23 | $40.69 |
| September 2009 | $24.11 | $42.66 |
| August 2009 | $23.23 | $41.10 |
| July 2009 | $25.09 | $44.38 |
| June 2009 | $22.04 | $39 |
| May 2009 | $19.65 | $34.77 |
| April 2009 | $15.22 | $31 |
| March 2009 | $14.13 | $28.78 |
| February 2009 | $14.20 | $28.93 |
| January 2009 | $14.40 | $29.33 |
| December 2008 | $18.35 | $37.38 |
| November 2008 | $13.65 | $27.80 |
| October 2008 | $15.83 | $32.24 |
| September 2008 | $24.38 | $49.66 |
| August 2008 | $23.34 | $47.54 |
| July 2008 | $25.11 | $51.16 |
| June 2008 | $25.28 | $51.50 |
| May 2008 | $25.22 | $51.38 |
| April 2008 | $26.50 | $56.03 |
| March 2008 | $26.95 | $56.98 |
| February 2008 | $24.56 | $51.92 |
| January 2008 | $25.62 | $54.16 |
| December 2007 | $28.95 | $61.22 |
| November 2007 | $28.38 | $60 |
| October 2007 | $28.21 | $59.64 |
| September 2007 | $23.47 | $49.62 |
| August 2007 | $23.48 | $49.64 |
| July 2007 | $24.86 | $52.57 |
| June 2007 | $24.92 | $52.69 |
| May 2007 | $24.07 | $50.90 |
| April 2007 | $22.48 | $48.20 |
| March 2007 | $22.03 | $47.22 |
| February 2007 | $20.81 | $44.61 |
| January 2007 | $20.28 | $43.48 |
| December 2006 | $19.81 | $42.47 |
| November 2006 | $20.56 | $44.08 |
| October 2006 | $17.69 | $37.93 |
| September 2006 | $17.40 | $37.31 |
| August 2006 | $16.48 | $35.33 |
| July 2006 | $15.80 | $33.86 |
| June 2006 | $15.67 | $33.59 |
| May 2006 | $15.94 | $34.17 |
| April 2006 | $17.77 | $38.77 |
| March 2006 | $15.30 | $33.38 |
| February 2006 | $15.46 | $33.74 |
| January 2006 | $14.30 | $31.20 |
| December 2005 | $14.82 | $32.34 |
| November 2005 | $14.36 | $31.34 |
| October 2005 | $14.90 | $32.50 |
| September 2005 | $18.29 | $39.90 |
| August 2005 | $17 | $37.10 |
| July 2005 | $15.75 | $34.36 |
| June 2005 | $14.60 | $31.85 |
| May 2005 | $13.75 | $30 |
| April 2005 | $13.29 | $29.56 |
| March 2005 | $12.61 | $28.05 |
| February 2005 | $14.31 | $31.84 |
| January 2005 | $11.96 | $26.61 |
| December 2004 | $12.30 | $27.35 |
| November 2004 | $12.46 | $27.72 |
| October 2004 | $10.30 | $22.91 |
| September 2004 | $9.94 | $22.10 |
| August 2004 | $9.53 | $21.20 |
| July 2004 | $9.58 | $21.30 |
| June 2004 | $8.32 | $18.50 |
| May 2004 | $8.26 | $18.87 |
| April 2004 | $8.56 | $19.55 |
| March 2004 | $9.13 | $20.85 |
| February 2004 | $9.61 | $21.95 |
| January 2004 | $8.47 | $19.35 |
| December 2003 | $7.71 | $17.60 |
| November 2003 | $7.16 | $16.35 |
| October 2003 | $7.57 | $17.28 |
| September 2003 | $6.44 | $14.70 |
| August 2003 | $6.51 | $14.87 |
| July 2003 | $6.59 | $15.04 |
| June 2003 | $6.41 | $14.63 |
| May 2003 | $5.99 | $13.68 |
| April 2003 | $5.40 | $12.81 |
| March 2003 | $4.70 | $11.15 |
| February 2003 | $4.28 | $10.15 |
| January 2003 | $4.48 | $10.63 |
| December 2002 | $4.96 | $11.75 |
| November 2002 | $4.46 | $10.58 |
| October 2002 | $4.64 | $11.01 |
| September 2002 | $4.64 | $11 |
| August 2002 | $5.10 | $12.09 |
| July 2002 | $5.52 | $13.10 |
| June 2002 | $5.44 | $12.90 |
| May 2002 | $6.41 | $15.20 |
| April 2002 | $6.44 | $16.90 |
| March 2002 | $5.75 | $15.10 |
| February 2002 | $5.05 | $13.25 |
| January 2002 | $5.49 | $14.40 |
| December 2001 | $5.87 | $15.40 |
| November 2001 | $4.86 | $12.75 |
| October 2001 | $4.69 | $12.30 |
| September 2001 | $3.58 | $9.40 |
| August 2001 | $6.29 | $16.50 |
| July 2001 | $6.86 | $18 |
| June 2001 | $7.13 | $18.70 |
| May 2001 | $7.09 | $18.60 |
| April 2001 | $6.92 | $18.15 |
| March 2001 | $7.38 | $19.36 |
| February 2001 | $6.91 | $18.13 |
| January 2001 | $6.86 | $18 |
| December 2000 | $6.34 | $16.62 |
| November 2000 | $5.48 | $14.38 |
| October 2000 | $5.67 | $14.88 |
| September 2000 | $5.79 | $15.19 |
ASR
Price: $248.37
52 week price:
Dividend Yield: 9.16%
5-year range yield:
Forward Dividend Yield: 2.29%
Payout Ratio: 56.00%
Payout Ratio Range:
Dividend Per Share: 5.76 USD
Earnings Per Share: 18.98 USD
P/E Ratio: 14.29
Exchange: NYQ
Sector: Industrials
Industry: Airports & Air Services
Country: Mexico
Volume: 43500
Ebitda: 104.6 millionMarket Capitalization: 7.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2