Assura Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	48.00	48.40	47.86	48.00	48.00	-0.62%	904,765
Aug 27, 2025	48.32	48.94	48.20	48.30	48.30	-0.08%	7,886,851
Aug 26, 2025	47.50	48.96	47.50	48.34	48.34	-0.70%	12,422,010
Aug 22, 2025	47.42	48.82	47.42	48.68	48.68	0.29%	4,076,196
Aug 21, 2025	47.42	48.80	47.40	48.54	48.54	-0.12%	1,480,767
Aug 20, 2025	47.18	48.60	47.18	48.60	48.60	1.17%	5,554,756
Aug 19, 2025	48.60	48.66	47.78	48.04	48.04	0.71%	16,236,321
Aug 18, 2025	48.18	48.18	47.31	47.70	47.70	0.63%	30,382,476
Aug 15, 2025	47.02	48.06	47.02	47.40	47.40	0.13%	113,876,638
Aug 14, 2025	49.36	49.66	47.34	47.34	47.34	-4.17%	8,874,639
Aug 13, 2025	49.66	49.78	49.02	49.40	48.56	-0.20%	8,685,270
Aug 12, 2025	48.34	50.55	48.34	49.50	48.66	1.35%	21,764,004
Aug 11, 2025	48.76	49.22	48.46	48.84	48.01	-0.57%	5,949,109
Aug 8, 2025	48.94	49.32	48.78	49.12	48.28	0.29%	24,529,405
Aug 7, 2025	48.84	49.22	48.58	48.98	48.15	-0.24%	48,808,247
Aug 6, 2025	49.22	49.40	49.02	49.10	48.27	-0.24%	32,925,250
Aug 5, 2025	49.56	49.70	49.06	49.22	48.38	-0.53%	31,909,602
Aug 4, 2025	49.68	49.94	49.34	49.48	48.64	-0.20%	37,332,593
Aug 1, 2025	49.62	49.98	49.58	49.58	48.74	-0.56%	37,682,003
Jul 31, 2025	48.96	50.05	48.96	49.86	49.01	-0.08%	13,490,788
Jul 30, 2025	50.10	50.15	49.18	49.90	49.05	-0.12%	31,206,666
Jul 29, 2025	50.05	50.25	49.82	49.96	49.11	-0.08%	112,358,658
Jul 28, 2025	50.30	50.30	49.88	50.00	49.15	0.08%	16,270,300
Jul 25, 2025	50.30	50.30	49.90	49.96	49.11	-0.77%	7,379,454
Jul 24, 2025	49.92	50.35	49.90	50.35	49.49	0.20%	14,501,557
Jul 23, 2025	50.80	50.80	50.05	50.25	49.40	-0.20%	2,693,988
Jul 22, 2025	49.12	50.55	49.12	50.35	49.49	-0.20%	4,677,880
Jul 21, 2025	50.20	50.45	50.00	50.45	49.59	0.70%	7,862,888
Jul 18, 2025	50.15	50.15	49.88	50.10	49.25	0.10%	19,099,950
Jul 17, 2025	50.30	50.35	50.00	50.05	49.20	-0.30%	12,724,259
Jul 16, 2025	50.30	50.30	49.94	50.20	49.34	0.20%	6,675,534
Jul 15, 2025	50.30	50.35	49.98	50.10	49.25	-0.40%	4,290,100
Jul 14, 2025	50.35	50.35	50.00	50.30	49.44	0.64%	7,755,674
Jul 11, 2025	50.30	50.35	49.98	49.98	49.13	-0.24%	5,857,626
Jul 10, 2025	50.40	50.40	49.90	50.10	49.25	0.28%	4,904,829
Jul 9, 2025	50.00	50.35	49.94	49.96	49.11	-0.28%	6,628,571
Jul 8, 2025	50.75	50.75	49.92	50.10	49.25	-0.10%	5,769,053
Jul 7, 2025	50.00	50.35	49.96	50.15	49.29	0.30%	12,699,692
Jul 4, 2025	50.60	50.60	49.96	50.00	49.15	-0.40%	33,543,457
Jul 3, 2025	50.15	50.50	50.00	50.20	49.34	0.30%	32,964,112
Jul 2, 2025	50.80	50.80	49.64	50.05	49.20	-1.18%	32,190,017
Jul 1, 2025	50.20	50.70	50.10	50.65	49.79	0.80%	19,116,817
Jun 30, 2025	50.70	50.90	50.25	50.25	49.39	-0.59%	36,301,083
Jun 27, 2025	50.45	50.95	50.15	50.55	49.69	0.60%	12,201,699
Jun 26, 2025	50.10	50.30	49.98	50.25	49.39	0.40%	4,527,009
Jun 25, 2025	49.90	50.40	49.90	50.05	49.20	0.22%	10,057,507
Jun 24, 2025	50.05	50.20	49.88	49.94	49.09	0.08%	80,851,845
Jun 23, 2025	50.40	50.45	49.82	49.90	49.05	-0.20%	114,727,199
Jun 20, 2025	50.10	50.15	49.98	50.00	49.15	-0.10%	18,681,253
Jun 19, 2025	49.98	50.25	49.98	50.05	49.20	-0.20%	6,331,090