Asure Software Inc. (ASUR)
NASDAQ: ASUR
· Real-Time Price · USD
8.16
0.06 (0.74%)
At close: Sep 26, 2025, 3:59 PM
8.06
-1.26%
After-hours: Sep 26, 2025, 05:58 PM EDT
ASUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.14 | 8.21 | 8.10 | 8.16 | 8.16 | 0.74% | 54,383 |
| Sep 25, 2025 | 8.11 | 8.20 | 8.05 | 8.10 | 8.10 | -0.61% | 59,500 |
| Sep 24, 2025 | 8.05 | 8.29 | 8.04 | 8.15 | 8.15 | 0.62% | 90,160 |
| Sep 23, 2025 | 8.07 | 8.19 | 8.06 | 8.10 | 8.10 | 0.12% | 45,846 |
| Sep 22, 2025 | 7.80 | 8.18 | 7.76 | 8.09 | 8.09 | 3.59% | 88,504 |
| Sep 19, 2025 | 8.05 | 8.31 | 7.81 | 7.81 | 7.81 | -3.58% | 222,500 |
| Sep 18, 2025 | 7.91 | 8.10 | 7.91 | 8.10 | 8.10 | 3.32% | 170,400 |
| Sep 17, 2025 | 8.09 | 8.09 | 7.81 | 7.84 | 7.84 | -2.49% | 96,545 |
| Sep 16, 2025 | 7.96 | 8.05 | 7.82 | 8.04 | 8.04 | 0.37% | 167,900 |
| Sep 15, 2025 | 7.84 | 8.02 | 7.82 | 8.01 | 8.01 | 2.30% | 78,195 |
| Sep 12, 2025 | 7.95 | 8.01 | 7.81 | 7.83 | 7.83 | -2.49% | 99,547 |
| Sep 11, 2025 | 7.93 | 8.10 | 7.93 | 8.03 | 8.03 | 0.75% | 59,200 |
| Sep 10, 2025 | 8.07 | 8.11 | 7.78 | 7.97 | 7.97 | -1.73% | 140,435 |
| Sep 9, 2025 | 8.39 | 8.43 | 8.09 | 8.11 | 8.11 | -2.99% | 55,300 |
| Sep 8, 2025 | 8.11 | 8.37 | 7.92 | 8.36 | 8.36 | 4.11% | 100,532 |
| Sep 5, 2025 | 8.12 | 8.40 | 7.93 | 8.03 | 8.03 | -0.50% | 297,031 |
| Sep 4, 2025 | 8.07 | 8.12 | 7.93 | 8.07 | 8.07 | 0.62% | 108,700 |
| Sep 3, 2025 | 8.24 | 8.24 | 7.94 | 8.02 | 8.02 | -3.14% | 100,800 |
| Sep 2, 2025 | 8.28 | 8.44 | 8.26 | 8.28 | 8.28 | -1.43% | 96,526 |
| Aug 29, 2025 | 8.39 | 8.49 | 8.31 | 8.40 | 8.40 | 0.00% | 69,536 |