Skip to main content
ASUR logo

Asure Software, Inc.

ASURNASDAQTechnologySoftware - Application

$7.32Today:- (-)1Y −13.12%

As of Oct 26, 2026 close

Market cap
$210.44M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$6.80$10.20
Volume (live)
-
Avg. volume (3M)
100.18K

Asure Software (ASUR) Historical Stock Prices

Analyze Asure Software (ASUR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Asure Software (ASUR) Interactive Price Chart

Interactive historical price chart showing Asure Software stock price movements and trends across multiple time periods.

Loading chart...

ASUR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ASUR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20267.447.447.107.257.25125.54K
Oct 26, 20267.407.487.247.327.3290.27K
Oct 23, 20267.347.437.177.367.36139.24K
Oct 22, 20267.067.367.067.357.35111.59K
Oct 21, 20267.187.187.027.067.0695.34K
Oct 20, 20267.087.277.037.137.1383.72K
Oct 19, 20267.137.147.027.047.0497.22K
Oct 16, 20267.387.387.017.087.0864.81K
Oct 15, 20267.227.447.227.337.3394.47K
Oct 14, 20267.227.337.097.167.1680.60K
Oct 13, 20267.467.467.297.337.3368.06K
Oct 12, 20267.317.497.267.427.4259.66K
Oct 9, 20267.397.547.297.347.3471.35K
Oct 8, 20267.167.437.167.357.3593.19K
Oct 7, 20267.417.557.327.387.38106.82K
Oct 6, 20267.897.947.447.467.4684.11K
Oct 5, 20267.647.987.617.897.89128.94K
Oct 2, 20267.727.857.637.687.6895.47K
Oct 1, 20267.557.827.557.687.68178.78K
Sep 30, 20267.657.737.557.577.5778.10K
Sep 29, 20267.697.767.587.657.6591.07K
Sep 28, 20267.877.887.577.727.72114.71K
Sep 25, 20267.877.937.807.897.89105.56K
Sep 24, 20267.898.067.827.917.9164.16K
Sep 23, 20268.108.117.867.907.9091.45K
Sep 22, 20268.218.228.058.178.1784.35K
Sep 21, 20268.138.228.018.158.1584.22K
Sep 18, 20268.428.427.908.118.11239.95K
Sep 17, 20268.518.528.328.478.4785.75K
Sep 16, 20268.518.668.298.448.4496.99K
Sep 15, 20268.558.658.338.488.4887.27K
Sep 14, 20268.508.668.478.588.5878.30K
Sep 11, 20268.478.478.258.458.4564.88K
Sep 10, 20268.238.448.188.398.3988.47K
Sep 9, 20268.849.058.268.348.3490.55K
Sep 8, 20269.259.318.838.858.85108.44K
Sep 4, 20269.169.349.109.289.2873.64K
Sep 3, 20269.139.289.019.159.1558.42K
Sep 2, 20269.079.208.879.029.0291.17K
Sep 1, 20269.149.308.939.069.0698.38K
Aug 31, 20269.079.269.019.129.1294.10K
Aug 28, 20269.009.148.759.079.07152.77K
Aug 27, 20268.779.128.778.978.97108.19K
Aug 26, 20268.648.858.558.818.81131.51K
Aug 25, 20268.778.808.508.628.62113.78K
Aug 24, 20268.658.988.658.708.70167.98K
Aug 21, 20268.498.888.358.748.74200.38K
Aug 20, 20268.418.628.218.438.43108.48K
Aug 19, 20268.458.638.318.408.4068.15K
Aug 18, 20268.268.498.268.368.3691.18K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.