Asure Software Inc. (ASUR)
9.36
0.16 (1.74%)
At close: Apr 16, 2025, 10:02 AM
Asure Software Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 9.31 | 9.31 | 9.65 | 9.65 | 9.20 | 9.20 | 9.20 | 9.20 | -1.29% | 45,723 |
| Apr 14, 2025 | 9.32 | 9.32 | 9.52 | 9.52 | 9.05 | 9.05 | 9.32 | 9.32 | 1.41% | 44,229 |
| Apr 11, 2025 | 9.13 | 9.13 | 9.52 | 9.52 | 8.84 | 8.84 | 9.19 | 9.19 | 0.33% | 55,400 |
| Apr 10, 2025 | 9.11 | 9.11 | 9.32 | 9.32 | 8.84 | 8.84 | 9.16 | 9.16 | -1.82% | 82,400 |
| Apr 9, 2025 | 8.78 | 8.78 | 9.70 | 9.70 | 8.31 | 8.31 | 9.33 | 9.33 | 5.78% | 128,737 |
| Apr 8, 2025 | 9.25 | 9.25 | 9.29 | 9.29 | 8.75 | 8.75 | 8.82 | 8.82 | -1.12% | 105,210 |
| Apr 7, 2025 | 8.58 | 8.58 | 9.30 | 9.30 | 8.45 | 8.45 | 8.92 | 8.92 | -1.33% | 113,907 |
| Apr 4, 2025 | 8.75 | 8.75 | 9.16 | 9.16 | 8.63 | 8.63 | 9.04 | 9.04 | -1.09% | 198,293 |
| Apr 3, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 8.90 | 8.90 | 9.14 | 9.14 | -6.73% | 84,082 |
| Apr 2, 2025 | 9.52 | 9.52 | 9.89 | 9.89 | 9.40 | 9.40 | 9.80 | 9.80 | 2.40% | 66,600 |
| Apr 1, 2025 | 9.50 | 9.50 | 9.62 | 9.62 | 9.40 | 9.40 | 9.57 | 9.57 | 0.21% | 49,953 |
| Mar 31, 2025 | 9.46 | 9.46 | 9.65 | 9.65 | 9.36 | 9.36 | 9.55 | 9.55 | -0.62% | 77,146 |
| Mar 28, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.47 | 9.47 | 9.61 | 9.61 | -1.74% | 52,200 |
| Mar 27, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.65 | 9.65 | 9.78 | 9.78 | -1.71% | 66,200 |
| Mar 26, 2025 | 9.83 | 9.83 | 9.95 | 9.95 | 9.83 | 9.83 | 9.95 | 9.95 | 1.32% | 43,208 |
| Mar 25, 2025 | 9.86 | 9.86 | 9.88 | 9.88 | 9.69 | 9.69 | 9.82 | 9.82 | -0.71% | 72,713 |
| Mar 24, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.75 | 9.75 | 9.89 | 9.89 | -1.79% | 69,500 |
| Mar 21, 2025 | 10.36 | 10.36 | 10.40 | 10.40 | 9.58 | 9.58 | 10.07 | 10.07 | -4.10% | 184,830 |
| Mar 20, 2025 | 10.19 | 10.19 | 10.54 | 10.54 | 10.15 | 10.15 | 10.50 | 10.50 | 1.74% | 206,304 |
| Mar 19, 2025 | 9.86 | 9.86 | 10.39 | 10.39 | 9.70 | 9.70 | 10.32 | 10.32 | 4.45% | 68,700 |
| Mar 18, 2025 | 9.45 | 9.45 | 10.10 | 10.10 | 9.34 | 9.34 | 9.88 | 9.88 | 3.67% | 160,000 |
| Mar 17, 2025 | 9.48 | 9.48 | 9.70 | 9.70 | 9.43 | 9.43 | 9.53 | 9.53 | 0.00% | 70,945 |
| Mar 14, 2025 | 9.20 | 9.20 | 9.53 | 9.53 | 9.20 | 9.20 | 9.53 | 9.53 | 4.04% | 64,600 |
| Mar 13, 2025 | 9.25 | 9.25 | 9.66 | 9.66 | 9.00 | 9.00 | 9.16 | 9.16 | -1.08% | 66,300 |
| Mar 12, 2025 | 9.38 | 9.38 | 9.47 | 9.47 | 9.12 | 9.12 | 9.26 | 9.26 | -1.28% | 92,939 |
| Mar 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.32 | 9.32 | 9.38 | 9.38 | -7.31% | 170,544 |
| Mar 10, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.03 | 10.03 | 10.12 | 10.12 | -7.50% | 91,344 |
| Mar 7, 2025 | 9.12 | 9.12 | 11.19 | 11.19 | 9.12 | 9.12 | 10.94 | 10.94 | 12.90% | 280,834 |
| Mar 6, 2025 | 9.81 | 9.81 | 10.01 | 10.01 | 9.69 | 9.69 | 9.69 | 9.69 | -2.52% | 127,253 |
| Mar 5, 2025 | 10.16 | 10.16 | 10.28 | 10.28 | 9.84 | 9.84 | 9.94 | 9.94 | -2.74% | 81,990 |
| Mar 4, 2025 | 10.23 | 10.23 | 10.39 | 10.39 | 10.04 | 10.04 | 10.22 | 10.22 | -0.87% | 83,402 |
| Mar 3, 2025 | 10.47 | 10.47 | 10.85 | 10.85 | 10.24 | 10.24 | 10.31 | 10.31 | -1.72% | 88,127 |
| Feb 28, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.12 | 10.12 | 10.49 | 10.49 | -0.76% | 228,400 |
| Feb 27, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 10.52 | 10.52 | 10.57 | 10.57 | -6.13% | 98,100 |
| Feb 26, 2025 | 11.40 | 11.40 | 11.55 | 11.55 | 11.16 | 11.16 | 11.26 | 11.26 | -2.00% | 47,141 |
| Feb 25, 2025 | 11.27 | 11.27 | 11.56 | 11.56 | 11.22 | 11.22 | 11.49 | 11.49 | 2.59% | 50,922 |
| Feb 24, 2025 | 11.27 | 11.27 | 11.41 | 11.41 | 11.12 | 11.12 | 11.20 | 11.20 | -0.44% | 84,200 |
| Feb 21, 2025 | 11.50 | 11.50 | 11.80 | 11.80 | 10.85 | 10.85 | 11.25 | 11.25 | -1.40% | 91,604 |
| Feb 20, 2025 | 11.49 | 11.49 | 11.69 | 11.69 | 11.39 | 11.39 | 11.41 | 11.41 | -1.38% | 34,300 |
| Feb 19, 2025 | 11.61 | 11.61 | 11.81 | 11.81 | 11.49 | 11.49 | 11.57 | 11.57 | -0.34% | 35,513 |
| Feb 18, 2025 | 11.78 | 11.78 | 11.82 | 11.82 | 11.54 | 11.54 | 11.61 | 11.61 | -0.94% | 36,300 |
| Feb 14, 2025 | 12.00 | 12.00 | 12.18 | 12.18 | 11.70 | 11.70 | 11.72 | 11.72 | -1.60% | 53,500 |
| Feb 13, 2025 | 11.57 | 11.57 | 12.00 | 12.00 | 10.98 | 10.98 | 11.91 | 11.91 | 2.94% | 70,642 |
| Feb 12, 2025 | 11.27 | 11.27 | 11.59 | 11.59 | 11.24 | 11.24 | 11.57 | 11.57 | 1.22% | 51,406 |
| Feb 11, 2025 | 11.35 | 11.35 | 11.53 | 11.53 | 11.35 | 11.35 | 11.43 | 11.43 | -0.09% | 43,862 |
| Feb 10, 2025 | 11.34 | 11.34 | 11.55 | 11.55 | 11.27 | 11.27 | 11.44 | 11.44 | 1.60% | 93,400 |
| Feb 7, 2025 | 11.59 | 11.59 | 11.77 | 11.77 | 11.19 | 11.19 | 11.26 | 11.26 | -3.10% | 53,600 |
| Feb 6, 2025 | 11.80 | 11.80 | 11.86 | 11.86 | 11.50 | 11.50 | 11.62 | 11.62 | -1.61% | 53,400 |
| Feb 5, 2025 | 12.02 | 12.02 | 12.07 | 12.07 | 11.77 | 11.77 | 11.81 | 11.81 | -1.17% | 53,005 |
| Feb 4, 2025 | 11.63 | 11.63 | 12.02 | 12.02 | 11.63 | 11.63 | 11.95 | 11.95 | 2.58% | 48,305 |