Asure Software Inc - Common Stock (ASUR)

Historical Prices For Asure Software Inc - Common Stock (ASUR)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	9.32	9.32	8.89	9.14	84,082	9.14
4/02/2025	9.52	9.88	9.44	9.80	66,558	9.80
4/01/2025	9.50	9.62	9.40	9.57	49,953	9.57
3/31/2025	9.46	9.64	9.36	9.55	77,146	9.55
3/28/2025	9.82	9.82	9.47	9.61	52,192	9.61
3/27/2025	9.97	9.97	9.65	9.78	66,159	9.78
3/26/2025	9.83	9.95	9.83	9.95	43,208	9.95
3/25/2025	9.86	9.88	9.69	9.82	72,713	9.82
3/24/2025	10.06	10.06	9.75	9.89	69,472	9.89
3/21/2025	10.36	10.40	9.58	10.07	184,830	10.07
3/20/2025	10.19	10.54	10.15	10.50	206,303	10.50
3/19/2025	9.86	10.39	9.70	10.32	68,664	10.32
3/18/2025	9.45	10.10	9.34	9.88	159,992	9.88
3/17/2025	9.48	9.70	9.43	9.53	70,945	9.53
3/14/2025	9.20	9.53	9.20	9.53	64,569	9.53
3/13/2025	9.25	9.66	9.00	9.16	66,264	9.16
3/12/2025	9.38	9.47	9.12	9.26	92,939	9.26
3/11/2025	10.00	10.00	9.32	9.38	170,544	9.38
3/10/2025	10.82	10.82	10.03	10.12	91,344	10.12
3/07/2025	9.12	11.19	9.12	10.94	280,834	10.94
3/06/2025	9.81	10.01	9.69	9.69	127,243	9.69
3/05/2025	10.16	10.28	9.84	9.94	81,650	9.94
3/04/2025	10.23	10.38	10.04	10.22	83,399	10.22
3/03/2025	10.47	10.85	10.23	10.31	87,827	10.31
2/28/2025	10.56	10.56	10.12	10.49	228,352	10.49
2/27/2025	11.29	11.29	10.52	10.57	98,075	10.57
2/26/2025	11.40	11.55	11.16	11.26	47,141	11.26
2/25/2025	11.27	11.56	11.22	11.49	50,922	11.49
2/24/2025	11.27	11.41	11.12	11.20	84,152	11.20
2/21/2025	11.50	11.80	10.85	11.25	91,604	11.25
2/20/2025	11.49	11.69	11.39	11.41	34,284	11.41
2/19/2025	11.61	11.80	11.49	11.57	35,512	11.57
2/18/2025	11.78	11.82	11.54	11.61	36,270	11.61
2/14/2025	12.00	12.18	11.70	11.72	53,467	11.72
2/13/2025	11.57	12.00	10.98	11.91	70,641	11.91
2/12/2025	11.27	11.59	11.24	11.57	51,406	11.57
2/11/2025	11.35	11.53	11.35	11.43	43,773	11.43
2/10/2025	11.34	11.55	11.27	11.44	93,390	11.44
2/07/2025	11.59	11.77	11.19	11.26	53,596	11.26
2/06/2025	11.80	11.86	11.50	11.62	53,367	11.62
2/05/2025	12.02	12.07	11.77	11.81	53,005	11.81
2/04/2025	11.63	12.02	11.63	11.95	48,285	11.95
2/03/2025	11.61	11.72	11.50	11.65	78,347	11.65
1/31/2025	11.85	12.02	11.74	11.82	67,606	11.82
1/30/2025	12.37	12.59	11.84	11.89	68,330	11.89
1/29/2025	12.17	12.42	11.96	12.34	131,163	12.34
1/28/2025	12.20	12.40	12.12	12.13	93,059	12.13
1/27/2025	12.09	12.25	11.91	12.23	88,345	12.23
1/24/2025	12.40	12.45	12.08	12.21	73,087	12.21
1/23/2025	12.59	12.74	12.51	12.51	135,944	12.51
1/22/2025	12.31	12.69	12.02	12.62	169,602	12.62
1/21/2025	12.22	12.49	12.01	12.40	162,506	12.40
1/17/2025	12.00	12.18	11.96	12.14	82,599	12.14
1/16/2025	12.15	12.26	11.76	11.96	106,117	11.96
1/15/2025	11.95	12.39	11.82	12.12	194,314	12.12
1/14/2025	11.64	11.73	11.52	11.71	145,411	11.71
1/13/2025	11.15	11.51	11.01	11.44	134,499	11.44
1/10/2025	11.25	11.45	11.05	11.25	119,393	11.25
1/08/2025	11.38	11.45	11.01	11.33	186,599	11.33
1/07/2025	10.11	11.47	10.05	11.37	476,007	11.37
1/06/2025	9.67	10.07	9.63	10.00	131,593	10.00