Asure Software, Inc. (BST:VTE1)
Germany · Delayed Price · Currency is EUR 6.95
-0.25 (-3.47%)
At close: Mar 19, 2026
Asure Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 7.20 | 7.25 | 6.90 | 6.95 | 6.95 | -3.47% | - |
| Mar 18, 2026 | 7.50 | 7.55 | 7.20 | 7.20 | 7.20 | -3.36% | - |
| Mar 17, 2026 | 7.45 | 7.55 | 7.35 | 7.45 | 7.45 | - | - |
| Mar 16, 2026 | 7.75 | 7.75 | 7.40 | 7.45 | 7.45 | -3.25% | - |
| Mar 13, 2026 | 7.65 | 7.80 | 7.60 | 7.70 | 7.70 | 1.32% | - |
| Mar 12, 2026 | 7.85 | 7.90 | 7.60 | 7.60 | 7.60 | -3.18% | - |
| Mar 11, 2026 | 8.00 | 8.00 | 7.65 | 7.85 | 7.85 | -1.26% | - |
| Mar 10, 2026 | 7.95 | 8.05 | 7.60 | 7.95 | 7.95 | - | - |
| Mar 9, 2026 | 8.00 | 8.10 | 7.70 | 7.95 | 7.95 | -1.24% | - |
| Mar 6, 2026 | 7.95 | 8.15 | 7.65 | 8.05 | 8.05 | 1.26% | - |
| Mar 5, 2026 | 7.95 | 8.00 | 7.75 | 7.95 | 7.95 | - | - |
| Mar 4, 2026 | 8.00 | 8.10 | 7.90 | 7.95 | 7.95 | -1.24% | - |
| Mar 3, 2026 | 7.80 | 8.20 | 7.70 | 8.05 | 8.05 | 2.55% | - |
| Mar 2, 2026 | 7.60 | 7.90 | 7.35 | 7.85 | 7.85 | 3.97% | - |
| Feb 27, 2026 | 6.50 | 7.70 | 6.50 | 7.55 | 7.55 | 13.53% | - |
| Feb 26, 2026 | 6.20 | 6.65 | 5.95 | 6.65 | 6.65 | 6.40% | - |
| Feb 25, 2026 | 5.85 | 6.25 | 5.75 | 6.25 | 6.25 | 5.93% | - |
| Feb 24, 2026 | 5.80 | 6.05 | 5.75 | 5.90 | 5.90 | 1.72% | - |
| Feb 23, 2026 | 6.50 | 6.55 | 5.75 | 5.80 | 5.80 | -11.45% | - |
| Feb 20, 2026 | 6.45 | 6.60 | 6.35 | 6.55 | 6.55 | 1.55% | - |
| Feb 19, 2026 | 6.35 | 6.45 | 6.10 | 6.45 | 6.45 | 1.57% | - |
| Feb 18, 2026 | 5.95 | 6.35 | 5.90 | 6.35 | 6.35 | 5.83% | - |
| Feb 17, 2026 | 6.20 | 6.25 | 6.00 | 6.00 | 6.00 | -3.23% | - |
| Feb 16, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Feb 13, 2026 | 6.15 | 6.35 | 6.10 | 6.25 | 6.25 | 0.81% | - |
| Feb 12, 2026 | 6.55 | 6.55 | 5.80 | 6.20 | 6.20 | -5.34% | - |
| Feb 11, 2026 | 7.20 | 7.25 | 6.50 | 6.55 | 6.55 | -9.66% | - |
| Feb 10, 2026 | 7.10 | 7.25 | 6.95 | 7.25 | 7.25 | 2.11% | - |
| Feb 9, 2026 | 7.45 | 7.45 | 7.10 | 7.10 | 7.10 | -4.70% | - |
| Feb 6, 2026 | 7.70 | 7.75 | 7.35 | 7.45 | 7.45 | -3.87% | - |
| Feb 5, 2026 | 7.75 | 7.85 | 7.35 | 7.75 | 7.75 | - | - |
| Feb 4, 2026 | 7.95 | 7.95 | 7.70 | 7.75 | 7.75 | -1.90% | - |
| Feb 3, 2026 | 8.25 | 8.25 | 7.75 | 7.90 | 7.90 | -4.82% | - |
| Feb 2, 2026 | 7.95 | 8.35 | 7.90 | 8.30 | 8.30 | 3.11% | - |
| Jan 30, 2026 | 8.10 | 8.15 | 7.80 | 8.05 | 8.05 | -1.23% | - |
| Jan 29, 2026 | 8.10 | 8.15 | 7.85 | 8.15 | 8.15 | - | - |
| Jan 28, 2026 | 8.00 | 8.20 | 7.95 | 8.15 | 8.15 | 2.52% | - |
| Jan 27, 2026 | 7.90 | 8.00 | 7.80 | 7.95 | 7.95 | 0.63% | - |
| Jan 26, 2026 | 7.65 | 7.90 | 7.60 | 7.90 | 7.90 | 2.60% | - |
| Jan 23, 2026 | 7.90 | 7.90 | 7.60 | 7.70 | 7.70 | -3.14% | - |
| Jan 22, 2026 | 8.05 | 8.20 | 7.90 | 7.95 | 7.95 | -1.85% | - |
| Jan 21, 2026 | 7.75 | 8.20 | 7.55 | 8.10 | 8.10 | 4.52% | - |
| Jan 20, 2026 | 8.35 | 8.40 | 7.55 | 7.75 | 7.75 | -7.74% | - |
| Jan 19, 2026 | 8.40 | 8.45 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Jan 16, 2026 | 8.60 | 8.65 | 8.40 | 8.55 | 8.55 | -1.16% | - |
| Jan 15, 2026 | 8.40 | 8.65 | 8.30 | 8.65 | 8.65 | 4.22% | - |
| Jan 14, 2026 | 8.05 | 8.50 | 7.95 | 8.30 | 8.30 | 3.11% | - |
| Jan 13, 2026 | 8.10 | 8.30 | 7.95 | 8.05 | 8.05 | -1.83% | - |
| Jan 12, 2026 | 7.95 | 8.20 | 7.80 | 8.20 | 8.20 | 2.50% | - |
| Jan 9, 2026 | 8.05 | 8.10 | 7.95 | 8.00 | 8.00 | -0.62% | - |