Asure Software, Inc. (ASUR) NASDAQ
9.04
-0.29(-3.11%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
9.04
-0.29(-3.11%)
Currency In USD
If you invested $1000 in Asure Software, Inc. (ASUR) 10 years ago, it would be worth $1,699.25 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,105.13, while $1000 invested 1 year ago would be worth $929.09. This corresponds to total returns of 69.92%, 10.51%, -7.09%, respectively, with annualized returns of 5.44%, 2.02%, -7.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2026 | 9.3 | 9.04 | 9.04 | 9.51 | 8.92 | 63,748 |
| April 22, 2026 | 9.1 | 9.33 | 9.33 | 9.53 | 9.1 | 52,128 |
| April 21, 2026 | 9.1 | 9.08 | 9.08 | 9.39 | 8.94 | 42,109 |
| April 20, 2026 | 9.12 | 9.08 | 9.08 | 9.39 | 9.03 | 65,839 |
| April 17, 2026 | 8.98 | 9.15 | 9.15 | 9.68 | 8.98 | 112,203 |
| April 16, 2026 | 8.54 | 8.91 | 8.91 | 8.95 | 8.53 | 52,050 |
| April 15, 2026 | 8.78 | 8.56 | 8.56 | 8.81 | 8.49 | 100,511 |
| April 14, 2026 | 8.83 | 8.78 | 8.78 | 8.92 | 8.74 | 65,433 |
| April 13, 2026 | 8.55 | 8.85 | 8.85 | 8.91 | 8.28 | 64,697 |
| April 10, 2026 | 8.56 | 8.62 | 8.62 | 8.66 | 8.49 | 97,786 |
| April 09, 2026 | 8.56 | 8.6 | 8.6 | 8.65 | 8.24 | 67,532 |
| April 08, 2026 | 8.8 | 8.6 | 8.6 | 8.92 | 8.5 | 95,959 |
| April 07, 2026 | 8.5 | 8.6 | 8.6 | 8.65 | 8.32 | 77,500 |
| April 06, 2026 | 8.42 | 8.55 | 8.55 | 8.65 | 8.42 | 44,595 |
| April 02, 2026 | 8.22 | 8.45 | 8.45 | 8.52 | 8.16 | 64,277 |
| April 01, 2026 | 8.68 | 8.34 | 8.34 | 8.78 | 8.34 | 78,943 |
| March 31, 2026 | 8.45 | 8.6 | 8.6 | 8.74 | 8.34 | 165,105 |
| March 30, 2026 | 7.91 | 8.35 | 8.35 | 8.37 | 7.75 | 106,707 |
| March 27, 2026 | 7.88 | 7.91 | 7.91 | 8.14 | 7.7 | 112,620 |
| March 26, 2026 | 7.95 | 7.95 | 7.95 | 8.19 | 7.9 | 80,950 |
| March 25, 2026 | 8.2 | 7.99 | 7.99 | 8.38 | 7.89 | 82,988 |
| March 24, 2026 | 8.45 | 8.09 | 8.09 | 8.56 | 8 | 83,529 |
| March 23, 2026 | 8.4 | 8.56 | 8.56 | 8.82 | 8.04 | 86,671 |
| March 20, 2026 | 8.19 | 8.37 | 8.37 | 8.39 | 7.82 | 273,716 |
| March 19, 2026 | 8.22 | 8.17 | 8.17 | 8.4 | 8.05 | 62,077 |
| March 18, 2026 | 8.69 | 8.38 | 8.38 | 8.77 | 8.36 | 85,552 |
| March 17, 2026 | 8.73 | 8.74 | 8.74 | 8.85 | 8.62 | 69,864 |
| March 16, 2026 | 9.06 | 8.73 | 8.73 | 9.22 | 8.7 | 58,737 |
| March 13, 2026 | 8.98 | 8.95 | 8.95 | 9.11 | 8.91 | 80,853 |
| March 12, 2026 | 9.14 | 8.94 | 8.94 | 9.25 | 8.85 | 74,465 |
| March 11, 2026 | 9.31 | 9.25 | 9.25 | 9.47 | 9 | 127,823 |
| March 10, 2026 | 9.28 | 9.35 | 9.35 | 9.59 | 9.16 | 116,678 |
| March 09, 2026 | 9.29 | 9.34 | 9.34 | 9.36 | 9.05 | 105,276 |
| March 06, 2026 | 9.31 | 9.45 | 9.45 | 9.55 | 9.15 | 156,400 |
| March 05, 2026 | 9.22 | 9.35 | 9.35 | 9.46 | 8.83 | 185,100 |
| March 04, 2026 | 9.5 | 9.39 | 9.39 | 9.57 | 9.28 | 190,447 |
| March 03, 2026 | 9.18 | 9.43 | 9.43 | 9.67 | 8.96 | 328,714 |
| March 02, 2026 | 8.98 | 9.29 | 9.29 | 9.37 | 8.51 | 255,840 |
| February 27, 2026 | 8.29 | 9.14 | 9.14 | 9.35 | 8.03 | 386,736 |
| February 26, 2026 | 7.43 | 7.76 | 7.76 | 7.98 | 7.34 | 155,801 |
| February 25, 2026 | 7.09 | 7.42 | 7.42 | 7.45 | 6.89 | 136,600 |
| February 24, 2026 | 6.92 | 6.99 | 6.99 | 7.39 | 6.8 | 208,300 |
| February 23, 2026 | 7.74 | 6.92 | 6.92 | 7.95 | 6.84 | 388,931 |
| February 20, 2026 | 7.61 | 7.83 | 7.83 | 7.87 | 7.53 | 101,900 |
| February 19, 2026 | 7.48 | 7.63 | 7.63 | 7.73 | 7.42 | 100,400 |
| February 18, 2026 | 7.19 | 7.57 | 7.57 | 7.62 | 7.17 | 174,900 |
| February 17, 2026 | 7.38 | 7.15 | 7.15 | 7.46 | 7.06 | 124,348 |
| February 13, 2026 | 7.45 | 7.43 | 7.43 | 7.64 | 7.32 | 189,400 |
| February 12, 2026 | 7.88 | 7.41 | 7.41 | 7.88 | 6.97 | 159,600 |
| February 11, 2026 | 8.69 | 7.81 | 7.81 | 8.69 | 7.75 | 94,900 |
| February 10, 2026 | 8.6 | 8.66 | 8.66 | 8.74 | 8.29 | 81,700 |
| February 09, 2026 | 8.93 | 8.53 | 8.53 | 8.94 | 8.53 | 74,200 |
| February 06, 2026 | 9.31 | 8.91 | 8.91 | 9.62 | 8.81 | 58,100 |
| February 05, 2026 | 9.18 | 9.22 | 9.22 | 9.4 | 8.94 | 76,800 |
| February 04, 2026 | 9.54 | 9.23 | 9.23 | 9.54 | 9.18 | 119,300 |
| February 03, 2026 | 9.86 | 9.49 | 9.49 | 9.9 | 9.25 | 113,800 |
| February 02, 2026 | 9.62 | 9.87 | 9.87 | 10 | 9.6 | 71,600 |
| January 30, 2026 | 9.73 | 9.62 | 9.62 | 9.8 | 9.45 | 100,732 |
| January 29, 2026 | 9.85 | 9.86 | 9.86 | 9.97 | 9.5 | 79,600 |
| January 28, 2026 | 9.75 | 9.81 | 9.81 | 10.01 | 9.75 | 60,092 |