Assura Plc (JSE:AHR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,140.00
0.00 (0.00%)
Inactive · Last trade price on Oct 2, 2025
Assura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,148.00 | 1,148.00 | 1,140.00 | 1,140.00 | 1,140.00 | 7.04% | 2,800 |
| Oct 1, 2025 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | - | 1 |
| Sep 30, 2025 | 1,062.00 | 1,065.00 | 1,062.00 | 1,065.00 | 1,065.00 | -1.30% | 4,070 |
| Sep 29, 2025 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | - | - |
| Sep 26, 2025 | 1,036.00 | 1,090.00 | 1,036.00 | 1,079.00 | 1,079.00 | -0.64% | 149,458 |
| Sep 25, 2025 | 1,121.00 | 1,121.00 | 1,086.00 | 1,086.00 | 1,086.00 | -3.12% | 3,053 |
| Sep 23, 2025 | 1,101.00 | 1,121.00 | 1,065.00 | 1,121.00 | 1,121.00 | 6.26% | 3,317 |
| Sep 22, 2025 | 1,050.00 | 1,098.00 | 1,033.00 | 1,055.00 | 1,055.00 | 3.43% | 105,325 |
| Sep 19, 2025 | 1,065.00 | 1,065.00 | 1,020.00 | 1,020.00 | 1,020.00 | -10.13% | 881,317 |
| Sep 18, 2025 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 4.13% | 2,638 |
| Sep 17, 2025 | 1,085.00 | 1,124.00 | 1,085.00 | 1,090.00 | 1,090.00 | -0.55% | 152,394 |
| Sep 16, 2025 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 0.09% | 221 |
| Sep 15, 2025 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | - | - |
| Sep 12, 2025 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | - | - |
| Sep 11, 2025 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | - | - |
| Sep 10, 2025 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | -3.10% | 1,100 |
| Sep 9, 2025 | 1,095.00 | 1,130.00 | 1,075.00 | 1,130.00 | 1,130.00 | 2.73% | 127,448 |
| Sep 8, 2025 | 1,125.00 | 1,125.00 | 1,070.00 | 1,100.00 | 1,100.00 | -2.22% | 77,273 |
| Sep 5, 2025 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | 66 |
| Sep 4, 2025 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | - | 39 |
| Sep 3, 2025 | 1,096.00 | 1,125.00 | 1,095.00 | 1,125.00 | 1,125.00 | 2.27% | 5,110 |
| Sep 2, 2025 | 1,143.00 | 1,149.00 | 1,085.00 | 1,100.00 | 1,100.00 | -3.76% | 488,042 |
| Sep 1, 2025 | 1,135.00 | 1,143.00 | 1,126.00 | 1,143.00 | 1,143.00 | 0.70% | 856,755 |
| Aug 29, 2025 | 1,199.00 | 1,199.00 | 1,135.00 | 1,135.00 | 1,135.00 | -0.61% | 1,195,466 |
| Aug 28, 2025 | 1,199.00 | 1,199.00 | 1,142.00 | 1,142.00 | 1,142.00 | -1.55% | 394 |
| Aug 27, 2025 | 1,200.00 | 1,231.00 | 1,147.00 | 1,160.00 | 1,160.00 | 1.31% | 134,323 |
| Aug 26, 2025 | 1,200.00 | 1,200.00 | 1,145.00 | 1,145.00 | 1,145.00 | -4.58% | 488,502 |
| Aug 25, 2025 | 1,139.00 | 1,206.00 | 1,139.00 | 1,200.00 | 1,200.00 | 4.80% | 533,290 |
| Aug 22, 2025 | 1,200.00 | 1,200.00 | 1,145.00 | 1,145.00 | 1,145.00 | -4.58% | 486,955 |
| Aug 21, 2025 | 1,220.00 | 1,220.00 | 1,160.00 | 1,200.00 | 1,200.00 | - | 529,201 |
| Aug 20, 2025 | 1,259.00 | 1,259.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.64% | 8,101 |
| Aug 19, 2025 | 1,250.00 | 1,259.00 | 1,200.00 | 1,220.00 | 1,220.00 | - | 42,689 |
| Aug 18, 2025 | 1,249.00 | 1,249.00 | 1,200.00 | 1,220.00 | 1,220.00 | 1.67% | 8,670 |
| Aug 15, 2025 | 1,241.00 | 1,241.00 | 1,190.00 | 1,200.00 | 1,200.00 | - | 487,067 |
| Aug 14, 2025 | 1,239.00 | 1,239.00 | 1,183.00 | 1,200.00 | 1,200.00 | - | 199,634 |
| Aug 13, 2025 | 1,240.00 | 1,240.00 | 1,200.00 | 1,200.00 | 1,179.97 | -3.23% | 7,891 |
| Aug 12, 2025 | 1,250.00 | 1,250.00 | 1,200.00 | 1,240.00 | 1,219.30 | 18.10% | 20,863 |
| Aug 11, 2025 | 1,182.00 | 1,234.00 | 1,050.00 | 1,050.00 | 1,032.47 | -13.93% | 1,299 |
| Aug 8, 2025 | 1,225.00 | 1,274.00 | 1,220.00 | 1,220.00 | 1,199.63 | -0.81% | 1,849,532 |
| Aug 7, 2025 | 1,220.00 | 1,230.00 | 1,181.00 | 1,230.00 | 1,209.47 | - | 828,800 |
| Aug 6, 2025 | 1,210.00 | 1,230.00 | 1,210.00 | 1,230.00 | 1,209.47 | - | 643,257 |
| Aug 5, 2025 | 1,220.00 | 1,295.00 | 1,220.00 | 1,230.00 | 1,209.47 | 0.41% | 2,934,781 |
| Aug 4, 2025 | 1,227.00 | 1,233.00 | 1,200.00 | 1,225.00 | 1,204.55 | -0.24% | 397,043 |
| Aug 1, 2025 | 1,235.00 | 1,237.00 | 1,191.00 | 1,228.00 | 1,207.50 | 1.07% | 142,708 |
| Jul 31, 2025 | 1,220.00 | 1,240.00 | 1,215.00 | 1,215.00 | 1,194.72 | -0.08% | 278,799 |
| Jul 30, 2025 | 1,217.00 | 1,219.00 | 1,215.00 | 1,216.00 | 1,195.70 | 0.08% | 51,699 |
| Jul 29, 2025 | 1,214.00 | 1,220.00 | 1,210.00 | 1,215.00 | 1,194.72 | - | 342,328 |
| Jul 28, 2025 | 1,218.00 | 1,218.00 | 1,185.00 | 1,215.00 | 1,194.72 | 0.41% | 530,698 |
| Jul 25, 2025 | 1,211.00 | 1,215.00 | 1,205.00 | 1,210.00 | 1,189.80 | 1.85% | 551,158 |
| Jul 24, 2025 | 1,230.00 | 1,231.00 | 1,182.00 | 1,188.00 | 1,168.17 | -15.02% | 509,215 |