BMV · ASURB · stock
Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASURB) stock price history
Every BMV trading session of Grupo Aeroportuario del Sureste, S. A. B. de C. V. from Oct 4, 2000 to Sep 29, 2026: 6,587 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ASURB adjusted close, 2000 to 2026
- MX$638.54
- All time high, 2026
- MX$640.72
- 52 week high, MX$411.65 low
- 6,587
- Daily sessions since 2000
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ASURB key facts
- Grupo Aeroportuario del Sureste, S. A. B. de C. V. (ASURB) closed at MX$435.85 on Sep 29, 2026 on BMV.
- ASURB's all time high close is MX$638.54, set on Feb 20, 2026; its all time low close is MX$2.83 on Aug 9, 2002.
- ASURB's 52 week range is MX$411.65 to MX$640.72.
- ASURB returned -23.5% over the year to Sep 29, 2026 and +53.1% over five years.
- Over ten years ASURB returned +123%, +8.4% a year compounded.
- ASURB's deepest drawdown was -56.9% from Apr 18, 2001 to Aug 9, 2002.
- DataCedar holds 6,587 daily sessions of ASURB history from Oct 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
ASURB price chart, 2000 to 2026
ASURB returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | -18.8% |
| 6 months | -25.4% |
| Year to date | -23.7% |
| 1 year | -23.5% |
| 3 years | +26.0% |
| 5 years | +53.1% |
| 10 years | +123.4% |
| Since Oct 4, 2000 | +9,217% |
| Compound annual growth, 26.0 years | +19.1% |
ASURB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$638.54 on Feb 20, 2026
- All time low close
- MX$2.83 on Aug 9, 2002
- 52 week high
- MX$640.72 on Feb 18, 2026
- 52 week low
- MX$411.65 on Sep 21, 2026
- Deepest drawdown
- -56.9% from Apr 18, 2001 to Aug 9, 2002, recovered Jun 23, 2003
- Best single session
- +79.4% on Apr 12, 2002
- Worst single session
- -41.6% on Apr 9, 2002
- Volatility, 1 year annualised
- 24.5%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2000
- 93.2×
- Best calendar year
- 2012, +94%
- Worst calendar year
- 2008, -20%
ASURB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Oct 4, 2000; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$577.03 | MX$640.72 | MX$411.65 | MX$435.85 | -23.5% | 79.3M | 186 |
| 2025 | MX$463.32 | MX$603.27 | MX$442.27 | MX$570.08 | +23.3% | 106.1M | 251 |
| 2024 | MX$412.91 | MX$511.76 | MX$375.05 | MX$462.32 | +11.5% | 104.5M | 251 |
| 2023 | MX$361.65 | MX$458.34 | MX$244.82 | MX$414.60 | +14.9% | 135.1M | 251 |
| 2022 | MX$324.00 | MX$397.58 | MX$293.82 | MX$360.71 | +12.3% | 120.7M | 252 |
| 2021 | MX$246.40 | MX$328.65 | MX$230.83 | MX$321.14 | +31.3% | 120M | 253 |
| 2020 | MX$266.48 | MX$299.42 | MX$145.85 | MX$244.68 | -7.0% | 134.6M | 252 |
| 2019 | MX$212.13 | MX$271.49 | MX$199.57 | MX$263.14 | +23.5% | 104.2M | 251 |
| 2018 | MX$252.12 | MX$287.94 | MX$189.44 | MX$213.04 | -15.5% | 106.3M | 251 |
| 2017 | MX$206.63 | MX$284.47 | MX$200.04 | MX$252.12 | +22.0% | 93.4M | 251 |
| 2016 | MX$163.66 | MX$219.43 | MX$147.98 | MX$206.74 | +24.9% | 101.7M | 252 |
| 2015 | MX$129.53 | MX$189.04 | MX$122.10 | MX$165.56 | +27.8% | 91.4M | 251 |
| 2014 | MX$109.76 | MX$132.80 | MX$94.29 | MX$129.51 | +19.3% | 91.8M | 251 |
| 2013 | MX$90.11 | MX$111.92 | MX$83.75 | MX$108.58 | +21.1% | 131.4M | 249 |
| 2012 | MX$46.14 | MX$90.66 | MX$45.89 | MX$89.68 | +94.4% | 113.1M | 248 |
| 2011 | MX$39.67 | MX$47.54 | MX$35.15 | MX$46.14 | +17.2% | 84.5M | 252 |
| 2010 | MX$38.72 | MX$40.98 | MX$30.04 | MX$39.35 | +6.2% | 140.6M | 249 |
| 2009 | MX$24.93 | MX$40.92 | MX$17.08 | MX$37.06 | +52.0% | 109.5M | 252 |
| 2008 | MX$30.61 | MX$31.13 | MX$15.96 | MX$24.39 | -20.0% | 85.7M | 253 |
| 2007 | MX$20.59 | MX$30.61 | MX$20.59 | MX$30.49 | +46.5% | 126.9K | 253 |
| 2006 | MX$15.25 | MX$21.88 | MX$14.00 | MX$20.82 | +36.6% | 0 | 260 |
| 2005 | MX$12.56 | MX$19.72 | MX$12.56 | MX$15.25 | +21.4% | 0 | 260 |
| 2004 | MX$6.95 | MX$13.20 | MX$6.95 | MX$12.56 | +80.8% | 26.1K | 262 |
| 2003 | MX$4.05 | MX$8.42 | MX$4.05 | MX$6.95 | +71.6% | 522.4K | 261 |
| 2002 | MX$5.07 | MX$6.48 | MX$2.83 | MX$4.05 | -18.0% | 0 | 261 |
| 2001 | MX$5.72 | MX$9.14 | MX$3.65 | MX$4.93 | -13.8% | 0 | 261 |
| 2000 | MX$5.12 | MX$5.72 | MX$3.65 | MX$5.72 | n/a | 0 | 63 |
ASURB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$435.85 | -0.2% |
| August 2026 | MX$436.83 | -8.7% |
| July 2026 | MX$478.58 | -10.7% |
| June 2026 | MX$536.12 | +4.3% |
| May 2026 | MX$513.92 | -1.4% |
| April 2026 | MX$521.27 | -12.1% |
| March 2026 | MX$593.12 | -2.6% |
| February 2026 | MX$608.75 | +2.6% |
| January 2026 | MX$593.15 | +4.0% |
| December 2025 | MX$570.08 | +5.1% |
| November 2025 | MX$542.53 | +1.0% |
| October 2025 | MX$536.91 | -5.0% |
About the ASURB data
Daily bars. 6,587 sessions from Oct 4, 2000 to Sep 29, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ASURB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
ASURB share price history
