Assura Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	49.56	49.70	49.06	49.22	49.22	-0.53%	31,809,597
Aug 4, 2025	49.68	49.94	49.34	49.48	49.48	-0.20%	37,332,593
Aug 1, 2025	49.62	49.98	49.58	49.58	49.58	-0.56%	37,682,003
Jul 31, 2025	48.96	50.05	48.96	49.86	49.86	-0.08%	13,490,788
Jul 30, 2025	50.10	50.15	49.18	49.90	49.90	-0.12%	31,206,666
Jul 29, 2025	50.05	50.25	49.82	49.96	49.96	-0.08%	112,358,658
Jul 28, 2025	50.30	50.30	49.88	50.00	50.00	0.08%	16,753,666
Jul 25, 2025	50.30	50.30	49.90	49.96	49.96	-0.77%	7,379,454
Jul 24, 2025	49.92	50.35	49.90	50.35	50.35	0.20%	14,501,557
Jul 23, 2025	50.80	50.80	50.05	50.25	50.25	-0.20%	2,693,988
Jul 22, 2025	49.12	50.55	49.12	50.35	50.35	-0.20%	4,677,880
Jul 21, 2025	50.20	50.45	50.00	50.45	50.45	0.70%	7,862,888
Jul 18, 2025	50.15	50.15	49.88	50.10	50.10	0.10%	19,099,950
Jul 17, 2025	50.30	50.35	50.00	50.05	50.05	-0.30%	12,724,259
Jul 16, 2025	50.30	50.30	49.94	50.20	50.20	0.20%	6,675,534
Jul 15, 2025	50.30	50.35	49.98	50.10	50.10	-0.40%	4,290,100
Jul 14, 2025	50.35	50.35	50.00	50.30	50.30	0.64%	7,755,674
Jul 11, 2025	50.30	50.35	49.98	49.98	49.98	-0.24%	5,857,626
Jul 10, 2025	50.40	50.40	49.90	50.10	50.10	0.28%	4,904,829
Jul 9, 2025	50.00	50.35	49.94	49.96	49.96	-0.28%	6,628,571
Jul 8, 2025	50.75	50.75	49.92	50.10	50.10	-0.10%	5,769,053
Jul 7, 2025	50.00	50.35	49.96	50.15	50.15	0.30%	12,699,692
Jul 4, 2025	50.60	50.60	49.96	50.00	50.00	-0.40%	33,543,457
Jul 3, 2025	50.15	50.50	50.00	50.20	50.20	0.30%	32,964,112
Jul 2, 2025	50.80	50.80	49.64	50.05	50.05	-1.18%	32,190,017
Jul 1, 2025	50.20	50.70	50.10	50.65	50.65	0.80%	19,116,817
Jun 30, 2025	50.70	50.90	50.25	50.25	50.25	-0.59%	36,301,083
Jun 27, 2025	50.45	50.95	50.15	50.55	50.55	0.60%	12,201,699
Jun 26, 2025	50.10	50.30	49.98	50.25	50.25	0.40%	4,527,009
Jun 25, 2025	49.90	50.40	49.90	50.05	50.05	0.22%	10,057,507
Jun 24, 2025	50.05	50.20	49.88	49.94	49.94	0.08%	80,851,845
Jun 23, 2025	50.40	50.45	49.82	49.90	49.90	-0.20%	114,727,199
Jun 20, 2025	50.10	50.15	49.98	50.00	50.00	-0.10%	18,681,253
Jun 19, 2025	49.98	50.25	49.98	50.05	50.05	-0.20%	6,331,090
Jun 18, 2025	49.94	50.25	49.92	50.15	50.15	0.10%	9,121,394
Jun 17, 2025	50.10	50.20	49.86	50.10	50.10	-0.10%	16,323,950
Jun 16, 2025	50.05	50.39	50.00	50.15	50.15	0.10%	4,389,012
Jun 13, 2025	50.00	50.30	49.80	50.10	50.10	0.40%	22,897,931
Jun 12, 2025	49.94	49.98	49.72	49.90	49.90	-0.08%	63,271,998
Jun 11, 2025	50.00	50.20	49.54	49.94	49.94	2.13%	49,889,814
Jun 10, 2025	48.58	49.00	48.58	48.90	48.90	-	69,006,739
Jun 9, 2025	48.22	48.94	48.22	48.90	48.90	0.62%	7,352,308
Jun 6, 2025	48.34	49.36	48.24	48.60	48.60	0.62%	2,935,714
Jun 5, 2025	48.50	48.60	48.06	48.30	48.30	-2.15%	5,713,245
Jun 4, 2025	49.60	49.60	49.28	49.36	48.52	-0.08%	12,422,933
Jun 3, 2025	49.48	49.68	49.32	49.40	48.56	-0.16%	5,671,849
Jun 2, 2025	49.68	49.96	48.62	49.48	48.64	-0.04%	6,312,889
May 30, 2025	49.62	49.80	49.44	49.50	48.66	-0.20%	25,722,474
May 29, 2025	49.20	49.66	49.10	49.60	48.76	0.69%	19,573,025
May 28, 2025	49.18	49.38	48.78	49.26	48.42	0.33%	6,882,820