Historical Stock Price
ETFs Holding ASR »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/26/2020 $102.44 $107.09 $102.44 $104.32 84.50K
05/27/2020 $106.25 $106.27 $103.32 $104.27 149.00K
05/28/2020 $106.00 $107.31 $103.39 $105.37 187.70K
05/29/2020 $105.79 $105.79 $101.46 $103.67 141.50K
06/01/2020 $103.49 $113.46 $103.49 $111.90 94.40K
Grupo Aeroportuario del Sureste SA de CV is a holding company and conducts all of its operations through its subsidiaries. Co. holds concessions to operate, maintain and develop nine airports in the southeast region of Mexico. As operators of these airports, Co. charges airlines, passengers and other users fees for the use of the airports' facilities. Co. also has commercial activities conducted at its airports, such as the leasing of space to restaurants and retailers. Co.'s Mexican concessions include the concession for Cancun International Airport. Co. also holds concessions to operate the airports in Cozumel, Huatulco, Merida, Minatitlan, Oaxaca, Tapachula, Veracruz and Villahermosa.
ASR historical stock prices picture
Grupo Aeroportuario del Sureste SA de CV (ASR) has the following price history information. Looking back at ASR historical stock prices for the last five trading days, on May 26, 2020, ASR opened at $102.44, traded as high as $107.09 and as low as $102.44, and closed at $104.32. Trading volume was a total of 84.50K shares. On May 27, 2020, ASR opened at $106.25, traded as high as $106.27 and as low as $103.32, and closed at $104.27. Trading volume was a total of 149.00K shares. On May 28, 2020, ASR opened at $106.00, traded as high as $107.31 and as low as $103.39, and closed at $105.37. Trading volume was a total of 187.70K shares. On May 29, 2020, ASR opened at $105.79, traded as high as $105.79 and as low as $101.46, and closed at $103.67. Trading volume was a total of 141.50K shares. On June 01, 2020, ASR opened at $103.49, traded as high as $113.46 and as low as $103.49, and closed at $111.90. Trading volume was a total of 94.40K shares.

ASR Historical Stock Prices By Date:

ASR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Grupo Aeroportuario del Sureste SA de CV shares, starting with a $10,000 purchase of ASR, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 06/02/2010
End date: 06/01/2020
Start price/share: $50.01
End price/share: $111.90
Starting shares: 199.96
Ending shares: 262.74
Dividends reinvested/share: $33.64
Total return: 194.00%
Average Annual Total Return: 11.38%
Starting investment: $10,000.00
Ending investment: $29,398.73
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/02/2010
End date: 06/01/2020
Start price/share: $50.01
End price/share: $111.90
Dividends collected/share: $33.64
Total return: 191.02%
Average Annual Total Return: 11.27%
Starting investment: $10,000.00
Ending investment: $29,109.52
Years: 10.01
Date Close
05/26/2020$104.32
05/27/2020$104.27
05/28/2020$105.37
05/29/2020$103.67
06/01/2020$111.90
ASR is categorized under the Materials sector; below are some other companies in the same sector:

ASW Historical Stock Prices
ATC Historical Stock Prices
ATG Historical Stock Prices
ATI Historical Stock Prices
ATL Historical Stock Prices
ATMI Historical Stock Prices
ATN Historical Stock Prices
ATR Historical Stock Prices
ATY Historical Stock Prices
AUMN Historical Stock Prices

ASR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.