Asure Software, Inc. ASUR
10.39 USD +0.10 (+0.97%)
Regular-session close
10.39 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
10.07 Day range 10.50
6.92 52-week range 10.39
- YTD
- +10.30%
- 1 year
- +27.48%
ASUR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.35 | 10.50 | 10.07 | 10.39 | +0.10 | +0.97% | 218,526 |
| Nov 12, 2026 | 10.38 | 10.50 | 10.23 | 10.29 | -0.09 | -0.87% | 223,700 |
| Nov 11, 2026 | 10.30 | 10.41 | 10.04 | 10.38 | +0.10 | +0.97% | 260,100 |
| Nov 10, 2026 | 10.31 | 10.38 | 10.05 | 10.28 | -0.10 | -0.96% | 350,400 |
| Nov 9, 2026 | 9.59 | 10.46 | 9.30 | 10.38 | +0.73 | +7.56% | 338,800 |
| Nov 6, 2026 | 9.41 | 9.84 | 9.41 | 9.65 | +0.05 | +0.52% | 290,000 |
| Nov 5, 2026 | 9.84 | 9.95 | 9.26 | 9.60 | -0.13 | -1.34% | 400,400 |
| Nov 4, 2026 | 9.98 | 10.01 | 9.70 | 9.73 | -0.01 | -0.10% | 342,100 |
| Nov 3, 2026 | 9.94 | 9.98 | 9.56 | 9.74 | -0.16 | -1.62% | 398,500 |
| Nov 2, 2026 | 9.98 | 9.98 | 9.41 | 9.90 | +0.49 | +5.21% | 682,600 |
| Oct 30, 2026 | 8.79 | 9.82 | 8.45 | 9.41 | +2.18 | +30.15% | 1,938,700 |
| Oct 29, 2026 | 7.31 | 7.31 | 7.04 | 7.23 | 0.00 | 0.00% | 362,000 |
| Oct 28, 2026 | 7.21 | 7.43 | 7.10 | 7.23 | -0.02 | -0.28% | 200,200 |
| Oct 27, 2026 | 7.44 | 7.44 | 7.10 | 7.25 | -0.07 | -0.96% | 125,500 |
| Oct 26, 2026 | 7.40 | 7.48 | 7.24 | 7.32 | -0.04 | -0.54% | 90,300 |
| Oct 23, 2026 | 7.34 | 7.43 | 7.17 | 7.36 | +0.01 | +0.14% | 139,200 |
| Oct 22, 2026 | 7.06 | 7.36 | 7.06 | 7.35 | +0.29 | +4.11% | 111,600 |
| Oct 21, 2026 | 7.18 | 7.18 | 7.02 | 7.06 | -0.07 | -0.98% | 95,300 |
| Oct 20, 2026 | 7.08 | 7.27 | 7.03 | 7.13 | +0.09 | +1.28% | 83,700 |
| Oct 19, 2026 | 7.13 | 7.14 | 7.02 | 7.04 | -0.04 | -0.56% | 97,200 |
| Oct 16, 2026 | 7.38 | 7.38 | 7.02 | 7.08 | -0.25 | -3.41% | 64,800 |
| Oct 15, 2026 | 7.22 | 7.44 | 7.22 | 7.33 | +0.17 | +2.37% | 94,500 |
| Oct 14, 2026 | 7.22 | 7.33 | 7.09 | 7.16 | -0.17 | -2.32% | 80,600 |
| Oct 13, 2026 | 7.46 | 7.46 | 7.29 | 7.33 | -0.09 | -1.21% | 68,100 |
| Oct 12, 2026 | 7.31 | 7.49 | 7.26 | 7.42 | +0.08 | +1.09% | 59,700 |
| Oct 9, 2026 | 7.39 | 7.54 | 7.29 | 7.34 | -0.01 | -0.14% | 71,500 |
| Oct 8, 2026 | 7.16 | 7.43 | 7.16 | 7.35 | -0.03 | -0.41% | 93,200 |
| Oct 7, 2026 | 7.41 | 7.55 | 7.32 | 7.38 | -0.08 | -1.07% | 110,500 |
| Oct 6, 2026 | 7.89 | 7.94 | 7.44 | 7.46 | -0.43 | -5.45% | 87,200 |
| Oct 5, 2026 | 7.64 | 7.98 | 7.61 | 7.89 | +0.21 | +2.73% | 128,900 |
| Oct 2, 2026 | 7.72 | 7.85 | 7.63 | 7.68 | 0.00 | 0.00% | 95,500 |
| Oct 1, 2026 | 7.55 | 7.82 | 7.55 | 7.68 | +0.11 | +1.45% | 180,100 |
| Sep 30, 2026 | 7.65 | 7.73 | 7.55 | 7.57 | -0.08 | -1.05% | 80,500 |
| Sep 29, 2026 | 7.69 | 7.76 | 7.58 | 7.65 | -0.07 | -0.91% | 91,100 |
| Sep 28, 2026 | 7.87 | 7.88 | 7.57 | 7.72 | -0.17 | -2.15% | 114,700 |
| Sep 25, 2026 | 7.87 | 7.93 | 7.80 | 7.89 | -0.02 | -0.25% | 105,600 |
| Sep 24, 2026 | 7.89 | 8.06 | 7.82 | 7.91 | +0.01 | +0.13% | 64,200 |
| Sep 23, 2026 | 8.10 | 8.11 | 7.86 | 7.90 | -0.27 | -3.30% | 91,600 |
| Sep 22, 2026 | 8.21 | 8.23 | 8.05 | 8.17 | +0.02 | +0.25% | 84,700 |
| Sep 21, 2026 | 8.13 | 8.22 | 8.01 | 8.15 | +0.04 | +0.49% | 87,800 |
| Sep 18, 2026 | 8.42 | 8.42 | 7.90 | 8.11 | -0.36 | -4.25% | 240,000 |
| Sep 17, 2026 | 8.51 | 8.52 | 8.32 | 8.47 | +0.03 | +0.36% | 94,300 |
| Sep 16, 2026 | 8.51 | 8.66 | 8.29 | 8.44 | -0.04 | -0.47% | 99,600 |
| Sep 15, 2026 | 8.55 | 8.66 | 8.33 | 8.48 | -0.10 | -1.17% | 88,700 |
| Sep 14, 2026 | 8.50 | 8.66 | 8.47 | 8.58 | +0.13 | +1.54% | 78,300 |
| Sep 11, 2026 | 8.47 | 8.47 | 8.25 | 8.45 | +0.06 | +0.72% | 67,500 |
| Sep 10, 2026 | 8.23 | 8.44 | 8.18 | 8.39 | +0.05 | +0.60% | 91,900 |
| Sep 9, 2026 | 8.84 | 9.06 | 8.26 | 8.34 | -0.51 | -5.76% | 90,600 |
| Sep 8, 2026 | 9.25 | 9.31 | 8.83 | 8.85 | -0.43 | -4.63% | 108,600 |
| Sep 4, 2026 | 9.16 | 9.34 | 9.10 | 9.28 | +0.13 | +1.42% | 73,600 |
| Sep 3, 2026 | 9.13 | 9.28 | 9.01 | 9.15 | +0.13 | +1.44% | 58,400 |
| Sep 2, 2026 | 9.07 | 9.20 | 8.87 | 9.02 | -0.04 | -0.44% | 91,200 |
| Sep 1, 2026 | 9.14 | 9.30 | 8.93 | 9.06 | -0.06 | -0.66% | 98,400 |
| Aug 31, 2026 | 9.07 | 9.26 | 9.01 | 9.12 | +0.05 | +0.55% | 94,100 |
| Aug 28, 2026 | 9.00 | 9.14 | 8.75 | 9.07 | +0.10 | +1.11% | 152,800 |
| Aug 27, 2026 | 8.77 | 9.12 | 8.77 | 8.97 | +0.16 | +1.82% | 108,200 |
| Aug 26, 2026 | 8.64 | 8.85 | 8.55 | 8.81 | +0.19 | +2.20% | 131,500 |
| Aug 25, 2026 | 8.77 | 8.80 | 8.50 | 8.62 | -0.08 | -0.92% | 113,800 |
| Aug 24, 2026 | 8.65 | 8.98 | 8.65 | 8.70 | -0.04 | -0.46% | 168,000 |
| Aug 21, 2026 | 8.49 | 8.88 | 8.35 | 8.74 | +0.31 | +3.68% | 200,400 |
| Aug 20, 2026 | 8.41 | 8.62 | 8.21 | 8.43 | +0.03 | +0.36% | 108,500 |
| Aug 19, 2026 | 8.45 | 8.63 | 8.31 | 8.40 | +0.04 | +0.48% | 68,100 |
| Aug 18, 2026 | 8.26 | 8.49 | 8.26 | 8.36 | +0.06 | +0.72% | 91,200 |
| Aug 17, 2026 | 8.43 | 8.43 | 8.17 | 8.30 | -0.17 | -2.01% | 91,500 |
| Aug 14, 2026 | 8.68 | 8.68 | 8.41 | 8.47 | -0.21 | -2.42% | 75,500 |
65 days, newest first. Daily bars as drawn on the ASUR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.