Assura Plc (ARSSF)
OTCMKTS
· Delayed Price · Currency is USD
0.6060
+0.0005 (0.08%)
May 15, 2025, 4:00 PM EDT
Assura Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| May 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| May 13, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| May 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| May 9, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| May 8, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| May 7, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| May 6, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| May 5, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| May 2, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| May 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Apr 30, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Apr 29, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Apr 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Apr 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Apr 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Apr 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 12 |
| Apr 22, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Apr 21, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Apr 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Apr 16, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 30,000 |
| Apr 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Apr 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Apr 11, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Apr 10, 2025 | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | 2.91% | 41,748 |
| Apr 9, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Apr 8, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.74% | 36,760 |
| Apr 7, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.34% | 501 |
| Apr 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Apr 3, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | 3.42% | 9,000 |
| Apr 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Apr 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -6.41% | 5,000 |
| Mar 27, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Mar 26, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Mar 25, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Mar 24, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Mar 21, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Mar 20, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Mar 19, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Mar 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Mar 17, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Mar 14, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Mar 13, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Mar 12, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Mar 11, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Mar 10, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 18.52% | 5,000 |
| Mar 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Mar 6, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |