Asure Software, Inc. (ASUR)
NASDAQ: ASUR · Real-Time Price · USD
9.61
-0.17 (-1.74%)
Mar 28, 2025, 4:00 PM EDT - Market closed

Asure Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20259.829.829.479.619.61-1.74%52,192
Mar 27, 20259.979.979.659.789.78-1.71%66,159
Mar 26, 20259.839.959.839.959.951.32%43,208
Mar 25, 20259.869.889.699.829.82-0.71%72,713
Mar 24, 202510.0610.069.759.899.89-1.79%69,478
Mar 21, 202510.3610.409.5810.0710.07-4.10%184,830
Mar 20, 202510.1910.5410.1510.5010.501.74%206,304
Mar 19, 20259.8610.399.7010.3210.324.45%68,664
Mar 18, 20259.4510.109.349.889.883.67%159,992
Mar 17, 20259.489.709.439.539.53-70,945
Mar 14, 20259.209.539.209.539.534.04%64,569
Mar 13, 20259.259.679.009.169.16-1.08%66,264
Mar 12, 20259.389.479.129.269.26-1.28%92,939
Mar 11, 202510.0010.009.329.389.38-7.31%170,544
Mar 10, 202510.8210.8210.0310.1210.12-7.50%91,343
Mar 7, 20259.1211.199.1210.9410.9412.90%280,834
Mar 6, 20259.8110.019.699.699.69-2.52%127,253
Mar 5, 202510.1610.289.849.949.94-2.74%81,990
Mar 4, 202510.2310.3910.0410.2210.22-0.87%83,402
Mar 3, 202510.4710.8510.2410.3110.31-1.72%88,127
Feb 28, 202510.5610.5610.1210.4910.49-0.76%228,352
Feb 27, 202511.2911.2910.5210.5710.57-6.13%98,075
Feb 26, 202511.4011.5511.1611.2611.26-2.00%47,141
Feb 25, 202511.2711.5611.2211.4911.492.59%50,922
Feb 24, 202511.2711.4111.1211.2011.20-0.44%84,152
Feb 21, 202511.5011.8010.8511.2511.25-1.40%91,604
Feb 20, 202511.4911.6911.3911.4111.41-1.38%34,284
Feb 19, 202511.6111.8111.4911.5711.57-0.34%35,513
Feb 18, 202511.7811.8211.5411.6111.61-0.94%36,270
Feb 14, 202512.0012.1811.7011.7211.72-1.60%53,467
Feb 13, 202511.5712.0010.9811.9111.912.94%70,642
Feb 12, 202511.2711.5911.2411.5711.571.22%51,406
Feb 11, 202511.3511.5311.3511.4311.43-0.09%43,862
Feb 10, 202511.3411.5511.2711.4411.441.60%93,390
Feb 7, 202511.5911.7711.1911.2611.26-3.10%53,596
Feb 6, 202511.8011.8611.5011.6211.62-1.61%53,374
Feb 5, 202512.0212.0711.7711.8111.81-1.17%53,005
Feb 4, 202511.6312.0211.6311.9511.952.58%48,305
Feb 3, 202511.6111.7211.5011.6511.65-1.44%78,347
Jan 31, 202511.8512.0211.7411.8211.82-0.59%67,606
Jan 30, 202512.3712.5911.8411.8911.89-3.65%68,345
Jan 29, 202512.1712.4211.9612.3412.341.73%131,168
Jan 28, 202512.2012.4012.1212.1312.13-0.82%93,086
Jan 27, 202512.0912.2511.9112.2312.230.16%88,345
Jan 24, 202512.4012.4512.0812.2112.21-2.40%73,087
Jan 23, 202512.5912.7412.5112.5112.51-0.87%135,977
Jan 22, 202512.3112.6912.0212.6212.621.77%169,603
Jan 21, 202512.2212.4912.0112.4012.402.14%162,596
Jan 17, 202512.0012.1811.9612.1412.141.51%82,599
Jan 16, 202512.1512.2611.7611.9611.96-1.32%106,118