Grupo Aeroportuario del Sureste - Price History
Monthly price history for ASR (Grupo Aeroportuario del Sureste)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $340.64 | $340.64 |
| April 2024 | $344.50 | $344.50 |
| March 2024 | $318.68 | $318.68 |
| February 2024 | $294.37 | $294.37 |
| January 2024 | $292.34 | $292.34 |
| December 2023 | $294.27 | $294.27 |
| November 2023 | $235.46 | $235.46 |
| October 2023 | $210.99 | $216.21 |
| September 2023 | $239.78 | $245.71 |
| August 2023 | $265.71 | $272.28 |
| July 2023 | $276.16 | $282.99 |
| June 2023 | $270.99 | $277.69 |
| May 2023 | $273.58 | $280.35 |
| April 2023 | $273.76 | $286.32 |
| March 2023 | $293.03 | $306.47 |
| February 2023 | $273.63 | $286.18 |
| January 2023 | $260.07 | $272 |
| December 2022 | $222.77 | $232.99 |
| November 2022 | $236.44 | $247.29 |
| October 2022 | $223.18 | $233.42 |
| September 2022 | $187.57 | $196.17 |
| August 2022 | $202.20 | $211.47 |
| July 2022 | $179.57 | $187.81 |
| June 2022 | $187.78 | $196.39 |
| May 2022 | $207.76 | $217.29 |
| April 2022 | $201.57 | $218.22 |
| March 2022 | $204.69 | $221.60 |
| February 2022 | $199.47 | $215.94 |
| January 2022 | $187.66 | $203.16 |
| December 2021 | $190.43 | $206.16 |
| November 2021 | $168.81 | $182.75 |
| October 2021 | $186.27 | $201.65 |
| September 2021 | $172.73 | $187 |
| August 2021 | $161.51 | $178.78 |
| July 2021 | $163.72 | $181.22 |
| June 2021 | $167.04 | $184.90 |
| May 2021 | $159.57 | $176.63 |
| April 2021 | $153.67 | $170.10 |
| March 2021 | $160.62 | $177.79 |
| February 2021 | $168.17 | $186.15 |
| January 2021 | $141.57 | $156.71 |
| December 2020 | $149 | $164.93 |
| November 2020 | $135.06 | $149.50 |
| October 2020 | $104.21 | $115.35 |
| September 2020 | $104.82 | $116.03 |
| August 2020 | $102.50 | $113.46 |
| July 2020 | $90.19 | $99.83 |
| June 2020 | $101.44 | $112.29 |
| May 2020 | $93.66 | $103.67 |
| April 2020 | $90.08 | $99.71 |
| March 2020 | $85.05 | $94.14 |
| February 2020 | $150.87 | $167 |
| January 2020 | $174.17 | $192.79 |
| December 2019 | $169.29 | $187.39 |
| November 2019 | $154.90 | $171.46 |
| October 2019 | $147.93 | $163.75 |
| September 2019 | $137.77 | $152.50 |
| August 2019 | $133.15 | $147.39 |
| July 2019 | $137.44 | $152.13 |
| June 2019 | $146.45 | $162.11 |
| May 2019 | $138.42 | $158.58 |
| April 2019 | $143.62 | $164.55 |
| March 2019 | $141.19 | $161.76 |
| February 2019 | $147.75 | $169.28 |
| January 2019 | $158.81 | $181.95 |
| December 2018 | $131.45 | $150.60 |
| November 2018 | $116.92 | $133.95 |
| October 2018 | $144.04 | $165.02 |
| September 2018 | $179.04 | $205.13 |
| August 2018 | $163.74 | $187.59 |
| July 2018 | $155.97 | $178.69 |
| June 2018 | $138.92 | $159.16 |
| May 2018 | $136.40 | $159.77 |
| April 2018 | $153.50 | $179.80 |
| March 2018 | $145.62 | $170.57 |
| February 2018 | $151.34 | $177.28 |
| January 2018 | $165.80 | $194.21 |
| December 2017 | $155.81 | $182.51 |
| November 2017 | $152.91 | $179.11 |
| October 2017 | $152.64 | $178.79 |
| September 2017 | $162.90 | $190.82 |
| August 2017 | $173.87 | $203.66 |
| July 2017 | $181.46 | $212.55 |
| June 2017 | $179.62 | $210.40 |
| May 2017 | $165.69 | $197.38 |
| April 2017 | $158.99 | $189.40 |
| March 2017 | $145.43 | $173.24 |
| February 2017 | $132.90 | $158.32 |
| January 2017 | $121.61 | $144.87 |
| December 2016 | $120.79 | $143.89 |
| November 2016 | $121.19 | $144.37 |
| October 2016 | $133.47 | $159 |
| September 2016 | $122.91 | $146.42 |
| August 2016 | $127.98 | $152.46 |
| July 2016 | $129.03 | $153.71 |
| June 2016 | $133.93 | $159.55 |
| May 2016 | $129.62 | $157.39 |
| April 2016 | $126.70 | $153.84 |
| March 2016 | $123.68 | $150.17 |
| February 2016 | $115.25 | $139.94 |
| January 2016 | $112.58 | $136.70 |
| December 2015 | $115.85 | $140.67 |
| November 2015 | $124.38 | $151.02 |
| October 2015 | $127.44 | $154.74 |
| September 2015 | $125.40 | $152.27 |
| August 2015 | $120.03 | $145.74 |
| July 2015 | $123.21 | $149.61 |
| June 2015 | $116.84 | $141.87 |
| May 2015 | $118.63 | $144.04 |
| April 2015 | $116.38 | $144.57 |
| March 2015 | $108.20 | $134.42 |
| February 2015 | $110.63 | $137.43 |
| January 2015 | $105.38 | $130.91 |
| December 2014 | $106.13 | $131.84 |
| November 2014 | $107.71 | $133.80 |
| October 2014 | $108.41 | $134.68 |
| September 2014 | $103.43 | $128.49 |
| August 2014 | $103.42 | $128.48 |
| July 2014 | $100.20 | $124.48 |
| June 2014 | $102.25 | $127.02 |
| May 2014 | $103.54 | $128.62 |
| April 2014 | $98.41 | $122.25 |
| March 2014 | $98.72 | $122.64 |
| February 2014 | $89.51 | $111.20 |
| January 2014 | $90.66 | $112.62 |
| December 2013 | $100.32 | $124.63 |
| November 2013 | $105.50 | $134.53 |
| October 2013 | $93.33 | $119.01 |
| September 2013 | $85.37 | $108.86 |
| August 2013 | $87.84 | $112 |
| July 2013 | $92.90 | $118.46 |
| June 2013 | $87.24 | $111.24 |
| May 2013 | $93.99 | $119.85 |
| April 2013 | $94.74 | $124.11 |
| March 2013 | $104.32 | $136.67 |
| February 2013 | $100.66 | $131.87 |
| January 2013 | $91.15 | $119.41 |
| December 2012 | $87.02 | $114 |
| November 2012 | $77.70 | $101.79 |
| October 2012 | $73.71 | $96.57 |
| September 2012 | $67.63 | $88.60 |
| August 2012 | $64.10 | $83.98 |
| July 2012 | $68.02 | $89.11 |
| June 2012 | $59.59 | $78.07 |
| May 2012 | $54.67 | $71.62 |
| April 2012 | $60.30 | $81.91 |
| March 2012 | $50.44 | $68.52 |
| February 2012 | $50.67 | $68.83 |
| January 2012 | $48.49 | $65.87 |
| December 2011 | $41.18 | $55.94 |
| November 2011 | $41.50 | $56.37 |
| October 2011 | $42.40 | $57.60 |
| September 2011 | $36.60 | $49.72 |
| August 2011 | $42.33 | $57.50 |
| July 2011 | $43.89 | $59.62 |
| June 2011 | $43.39 | $58.94 |
| May 2011 | $44.25 | $60.11 |
| April 2011 | $41.76 | $59.16 |
| March 2011 | $41.49 | $58.77 |
| February 2011 | $38.60 | $54.68 |
| January 2011 | $36.90 | $52.28 |
| December 2010 | $39.85 | $56.45 |
| November 2010 | $36.50 | $51.71 |
| October 2010 | $35.58 | $50.40 |
| September 2010 | $33.52 | $47.48 |
| August 2010 | $29.32 | $41.53 |
| July 2010 | $37.53 | $53.16 |
| June 2010 | $32.15 | $45.54 |
| May 2010 | $36.12 | $51.17 |
| April 2010 | $37.59 | $55.34 |
| March 2010 | $35.22 | $51.85 |
| February 2010 | $36.25 | $53.37 |
| January 2010 | $32.82 | $48.32 |
| December 2009 | $35.19 | $51.81 |
| November 2009 | $33.08 | $48.71 |
| October 2009 | $27.64 | $40.69 |
| September 2009 | $28.98 | $42.66 |
| August 2009 | $27.92 | $41.10 |
| July 2009 | $30.14 | $44.38 |
| June 2009 | $26.49 | $39 |
| May 2009 | $23.62 | $34.77 |
| April 2009 | $18.29 | $31 |
| March 2009 | $16.98 | $28.78 |
| February 2009 | $17.06 | $28.93 |
| January 2009 | $17.30 | $29.33 |
| December 2008 | $22.05 | $37.38 |
| November 2008 | $16.40 | $27.80 |
| October 2008 | $19.02 | $32.24 |
| September 2008 | $29.29 | $49.66 |
| August 2008 | $28.04 | $47.54 |
| July 2008 | $30.18 | $51.16 |
| June 2008 | $30.38 | $51.50 |
| May 2008 | $30.31 | $51.38 |
| April 2008 | $31.84 | $56.03 |
| March 2008 | $32.38 | $56.98 |
| February 2008 | $29.51 | $51.92 |
| January 2008 | $30.78 | $54.16 |
| December 2007 | $34.79 | $61.22 |
| November 2007 | $34.10 | $60 |
| October 2007 | $33.89 | $59.64 |
| September 2007 | $28.20 | $49.62 |
| August 2007 | $28.21 | $49.64 |
| July 2007 | $29.88 | $52.57 |
| June 2007 | $29.94 | $52.69 |
| May 2007 | $28.93 | $50.90 |
| April 2007 | $27.02 | $48.20 |
| March 2007 | $26.47 | $47.22 |
| February 2007 | $25.01 | $44.61 |
| January 2007 | $24.37 | $43.48 |
| December 2006 | $23.81 | $42.47 |
| November 2006 | $24.71 | $44.08 |
| October 2006 | $21.26 | $37.93 |
| September 2006 | $20.91 | $37.31 |
| August 2006 | $19.80 | $35.33 |
| July 2006 | $18.98 | $33.86 |
| June 2006 | $18.83 | $33.59 |
| May 2006 | $19.15 | $34.17 |
| April 2006 | $21.35 | $38.77 |
| March 2006 | $18.38 | $33.38 |
| February 2006 | $18.58 | $33.74 |
| January 2006 | $17.18 | $31.20 |
| December 2005 | $17.81 | $32.34 |
| November 2005 | $17.26 | $31.34 |
| October 2005 | $17.90 | $32.50 |
| September 2005 | $21.97 | $39.90 |
| August 2005 | $20.43 | $37.10 |
| July 2005 | $18.92 | $34.36 |
| June 2005 | $17.54 | $31.85 |
| May 2005 | $16.52 | $30 |
| April 2005 | $15.97 | $29.56 |
| March 2005 | $15.15 | $28.05 |
| February 2005 | $17.20 | $31.84 |
| January 2005 | $14.37 | $26.61 |
| December 2004 | $14.77 | $27.35 |
| November 2004 | $14.97 | $27.72 |
| October 2004 | $12.38 | $22.91 |
| September 2004 | $11.94 | $22.10 |
| August 2004 | $11.45 | $21.20 |
| July 2004 | $11.51 | $21.30 |
| June 2004 | $9.99 | $18.50 |
| May 2004 | $9.93 | $18.87 |
| April 2004 | $10.29 | $19.55 |
| March 2004 | $10.97 | $20.85 |
| February 2004 | $11.55 | $21.95 |
| January 2004 | $10.18 | $19.35 |
| December 2003 | $9.26 | $17.60 |
| November 2003 | $8.60 | $16.35 |
| October 2003 | $9.09 | $17.28 |
| September 2003 | $7.74 | $14.70 |
| August 2003 | $7.82 | $14.87 |
| July 2003 | $7.91 | $15.04 |
| June 2003 | $7.70 | $14.63 |
| May 2003 | $7.20 | $13.68 |
| April 2003 | $6.49 | $12.81 |
| March 2003 | $5.65 | $11.15 |
| February 2003 | $5.14 | $10.15 |
| January 2003 | $5.39 | $10.63 |
| December 2002 | $5.95 | $11.75 |
| November 2002 | $5.36 | $10.58 |
| October 2002 | $5.58 | $11.01 |
| September 2002 | $5.57 | $11 |
| August 2002 | $6.13 | $12.09 |
| July 2002 | $6.64 | $13.10 |
| June 2002 | $6.54 | $12.90 |
| May 2002 | $7.70 | $15.20 |
| April 2002 | $7.74 | $16.90 |
| March 2002 | $6.91 | $15.10 |
| February 2002 | $6.07 | $13.25 |
| January 2002 | $6.59 | $14.40 |
| December 2001 | $7.05 | $15.40 |
| November 2001 | $5.84 | $12.75 |
| October 2001 | $5.63 | $12.30 |
| September 2001 | $4.30 | $9.40 |
| August 2001 | $7.56 | $16.50 |
| July 2001 | $8.24 | $18 |
| June 2001 | $8.56 | $18.70 |
| May 2001 | $8.52 | $18.60 |
| April 2001 | $8.31 | $18.15 |
| March 2001 | $8.86 | $19.36 |
| February 2001 | $8.30 | $18.13 |
| January 2001 | $8.24 | $18 |
| December 2000 | $7.61 | $16.62 |
| November 2000 | $6.58 | $14.38 |
| October 2000 | $6.81 | $14.88 |
| September 2000 | $6.95 | $15.19 |
ASR
Price: $340.64
52 week price:
Dividend Yield: 1.67%
5-year range yield:
Forward Dividend Yield: 3.35%
Payout Ratio: 56.13%
Payout Ratio Range:
Dividend Per Share: 11.42 USD
Earnings Per Share: 20.35 USD
P/E Ratio: 15.37
Exchange: NYQ
Sector: Industrials
Industry: Airports & Air Services
Volume: 43500
Ebitda: 104.6 millionMarket Capitalization: 10.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 3