Asure Software Inc. (ASUR)
NASDAQ: ASUR
· Real-Time Price · USD
8.15
-0.15 (-1.81%)
At close: Aug 15, 2025, 12:36 PM
ASUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.32 | 8.55 | 8.11 | 8.30 | 8.30 | -0.84% | 93,724 |
| Aug 13, 2025 | 8.32 | 8.60 | 8.30 | 8.37 | 8.37 | 0.84% | 150,801 |
| Aug 12, 2025 | 8.27 | 8.37 | 8.03 | 8.30 | 8.30 | 1.10% | 94,600 |
| Aug 11, 2025 | 8.21 | 8.30 | 7.95 | 8.21 | 8.21 | 0.00% | 84,793 |
| Aug 8, 2025 | 8.31 | 8.76 | 8.16 | 8.21 | 8.21 | -0.61% | 122,498 |
| Aug 7, 2025 | 8.54 | 8.85 | 8.17 | 8.26 | 8.26 | 0.85% | 212,700 |
| Aug 6, 2025 | 8.21 | 8.36 | 8.03 | 8.19 | 8.19 | 0.37% | 201,108 |
| Aug 5, 2025 | 8.31 | 8.59 | 7.96 | 8.16 | 8.16 | -1.33% | 168,746 |
| Aug 4, 2025 | 8.47 | 8.47 | 7.92 | 8.27 | 8.27 | -1.19% | 135,646 |
| Aug 1, 2025 | 9.42 | 9.42 | 7.70 | 8.37 | 8.37 | -13.71% | 462,505 |
| Jul 31, 2025 | 9.80 | 10.25 | 9.56 | 9.70 | 9.70 | 0.00% | 87,646 |
| Jul 30, 2025 | 10.21 | 10.24 | 9.69 | 9.70 | 9.70 | -4.43% | 110,135 |
| Jul 29, 2025 | 10.49 | 10.50 | 10.10 | 10.15 | 10.15 | -2.22% | 47,600 |
| Jul 28, 2025 | 10.49 | 10.51 | 10.34 | 10.38 | 10.38 | -0.76% | 43,300 |
| Jul 25, 2025 | 10.47 | 10.63 | 10.34 | 10.46 | 10.46 | 0.58% | 73,537 |
| Jul 24, 2025 | 10.52 | 10.57 | 10.34 | 10.40 | 10.40 | -1.52% | 102,600 |
| Jul 23, 2025 | 10.38 | 10.68 | 10.33 | 10.56 | 10.56 | 2.82% | 52,749 |
| Jul 22, 2025 | 10.24 | 10.45 | 10.18 | 10.27 | 10.27 | 0.59% | 47,000 |
| Jul 21, 2025 | 10.05 | 10.43 | 10.05 | 10.21 | 10.21 | 1.69% | 41,100 |
| Jul 18, 2025 | 10.26 | 10.27 | 10.04 | 10.04 | 10.04 | -1.57% | 48,829 |