NASDAQ:ASUR | Historical Stock Price | ASURE SOFTWARE INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-04-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.82$2.39$6.92$20.08$58.23$168.871992-04-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$1.95$1.9513,800——
2010-12-30$1.95$1.9510,350——
2010-12-29$1.88$1.883,450——
2010-12-28$1.89$1.8915,300——
2010-12-27$1.93$1.933,300——
2010-12-23$2.03$2.037,200——
2010-12-22$2.10$2.1033,000——
2010-12-21$1.90$1.9020,550——
2010-12-20$1.89$1.8912,750——
2010-12-17$2.00$2.0037,050——
2010-12-16$1.87$1.8731,500——
2010-12-15$1.96$1.96100,800——
2010-12-14$1.74$1.7437,050——
2010-12-13$1.67$1.6753,400——
2010-12-10$1.53$1.5339,900——
2010-12-09$1.57$1.572,100——
2010-12-08$1.57$1.570——
2010-12-07$1.57$1.5716,800——
2010-12-06$1.57$1.5710,050——
2010-12-03$1.57$1.5711,250——
2010-12-02$1.53$1.5313,950——
2010-12-01$1.53$1.53900——
2010-11-30$1.50$1.5020,850——
2010-11-29$1.51$1.5121,000——
2010-11-26$1.56$1.561,050——
2010-11-24$1.57$1.5717,550——
2010-11-23$1.47$1.477,650——
2010-11-22$1.53$1.535,550——
2010-11-19$1.56$1.567,500——
2010-11-18$1.49$1.4910,500——
2010-11-17$1.48$1.481,650——
2010-11-16$1.51$1.518,400——
2010-11-15$1.51$1.513,300——
2010-11-12$1.47$1.4715,900——
2010-11-11$1.57$1.572,550——
2010-11-10$1.57$1.577,800——
2010-11-09$1.63$1.6323,850——
2010-11-08$1.72$1.72300——
2010-11-05$1.71$1.715,100——
2010-11-04$1.73$1.738,850——
2010-11-03$1.82$1.820——
2010-11-02$1.82$1.824,050——
2010-11-01$1.76$1.764,200——
2010-10-29$1.74$1.7410,050——
2010-10-28$1.77$1.7713,950——
2010-10-27$1.77$1.771,500——
2010-10-26$1.77$1.774,650——
2010-10-25$1.83$1.834,500——
2010-10-22$1.81$1.8121,300——
2010-10-21$1.80$1.8011,400——
2010-10-20$1.80$1.804,800——
2010-10-19$1.82$1.8243,950——
2010-10-18$1.76$1.764,800——
2010-10-15$1.69$1.692,250——
2010-10-14$1.69$1.6911,700——
2010-10-13$1.70$1.702,250——
2010-10-12$1.73$1.7310,350——
2010-10-11$1.67$1.671,950——
2010-10-08$1.70$1.705,700——
2010-10-07$1.67$1.679,750——
2010-10-06$1.70$1.702,100——
2010-10-05$1.65$1.654,350——
2010-10-04$1.73$1.7313,050——
2010-10-01$1.63$1.631,650——
2010-09-30$1.73$1.731,200——
2010-09-29$1.62$1.6286,550——
2010-09-28$1.65$1.657,500——
2010-09-27$1.69$1.6910,950——
2010-09-24$1.68$1.685,850——
2010-09-23$1.67$1.670——
2010-09-22$1.67$1.677,200——
2010-09-21$1.69$1.69750——
2010-09-20$1.73$1.734,500——
2010-09-17$1.73$1.73600——
2010-09-16$1.73$1.730——
2010-09-15$1.73$1.736,300——
2010-09-14$1.67$1.674,200——
2010-09-13$1.67$1.67150——
2010-09-10$1.71$1.710——
2010-09-09$1.71$1.717,350——
2010-09-08$1.69$1.692,250——
2010-09-07$1.70$1.704,800——
2010-09-03$1.67$1.679,300——
2010-09-02$1.68$1.6819,050——
2010-09-01$1.59$1.592,400——
2010-08-31$1.70$1.70750——
2010-08-30$1.73$1.73750——
2010-08-27$1.76$1.765,550——
2010-08-26$1.71$1.719,000——
2010-08-25$1.65$1.65900——
2010-08-24$1.59$1.59750——
2010-08-23$1.70$1.7014,700——
2010-08-20$1.68$1.6829,400——
2010-08-19$1.53$1.534,350——
2010-08-18$1.55$1.5521,450——
2010-08-17$1.65$1.655,550——
2010-08-16$1.59$1.5918,300——
2010-08-13$1.50$1.506,000——
2010-08-12$1.61$1.6121,450——
2010-08-11$1.61$1.6125,650——
2010-08-10$1.49$1.490——
2010-08-09$1.49$1.49600——
2010-08-06$1.51$1.51450——
2010-08-05$1.52$1.5228,950——
2010-08-04$1.47$1.471,350——
2010-08-03$1.49$1.491,350——
2010-08-02$1.52$1.522,550——
2010-07-30$1.47$1.47750——
2010-07-29$1.56$1.56750——
2010-07-28$1.47$1.471,200——
2010-07-27$1.56$1.56450——
2010-07-26$1.53$1.530——
2010-07-23$1.53$1.530——
2010-07-22$1.53$1.530——
2010-07-21$1.53$1.531,500——
2010-07-20$1.41$1.415,400——
2010-07-19$1.43$1.439,150——
2010-07-16$1.45$1.45300——
2010-07-15$1.45$1.45450——
2010-07-14$1.45$1.4514,400——
2010-07-13$1.47$1.47600——
2010-07-12$1.47$1.473,900——
2010-07-09$1.47$1.47900——
2010-07-08$1.50$1.501,050——
2010-07-07$1.50$1.500——
2010-07-06$1.50$1.506,300——
2010-07-02$1.51$1.51300——
2010-07-01$1.48$1.48600——
2010-06-30$1.47$1.478,100——
2010-06-29$1.49$1.4923,250——
2010-06-28$1.51$1.511,050——
2010-06-25$1.57$1.5728,200——
2010-06-24$1.47$1.473,150——
2010-06-23$1.50$1.500——
2010-06-22$1.50$1.501,200——
2010-06-21$1.57$1.5731,350——
2010-06-18$1.66$1.663,600——
2010-06-17$1.57$1.575,100——
2010-06-16$1.49$1.49900——
2010-06-15$1.52$1.5212,600——
2010-06-14$1.49$1.493,600——
2010-06-11$1.47$1.471,650——
2010-06-10$1.52$1.5212,900——
2010-06-09$1.51$1.512,700——
2010-06-08$1.53$1.5321,300——
2010-06-07$1.56$1.561,050——
2010-06-04$1.65$1.6515,450——
2010-06-03$1.67$1.673,450——
2010-06-02$1.63$1.632,400——
2010-06-01$1.65$1.652,250——
2010-05-28$1.63$1.632,550——
2010-05-27$1.66$1.668,400——
2010-05-26$1.62$1.6225,200——
2010-05-25$1.67$1.6723,100——
2010-05-24$1.68$1.683,300——
2010-05-21$1.67$1.6719,800——
2010-05-20$1.71$1.7113,050——
2010-05-19$1.79$1.794,050——
2010-05-18$1.83$1.8313,500——
2010-05-17$1.87$1.8744,550——
2010-05-14$1.72$1.7227,750——
2010-05-13$1.67$1.6752,950——
2010-05-12$1.61$1.6130,450——
2010-05-11$1.45$1.450——
2010-05-10$1.45$1.4510,950——
2010-05-07$1.48$1.481,650——
2010-05-06$1.56$1.5612,150——
2010-05-05$1.57$1.57300——
2010-05-04$1.59$1.594,500——
2010-05-03$1.61$1.616,150——
2010-04-30$1.61$1.611,650——
2010-04-29$1.64$1.6415,450——
2010-04-28$1.60$1.601,500——
2010-04-27$1.57$1.574,200——
2010-04-26$1.57$1.571,050——
2010-04-23$1.65$1.6512,000——
2010-04-22$1.63$1.630——
2010-04-21$1.63$1.6317,850——
2010-04-20$1.59$1.592,400——
2010-04-19$1.57$1.57600——
2010-04-16$1.60$1.608,550——
2010-04-15$1.61$1.614,800——
2010-04-14$1.64$1.647,500——
2010-04-13$1.57$1.5713,500——
2010-04-12$1.63$1.63900——
2010-04-09$1.58$1.582,550——
2010-04-08$1.63$1.630——
2010-04-07$1.63$1.631,350——
2010-04-06$1.67$1.6711,400——
2010-04-05$1.60$1.604,500——
2010-04-01$1.59$1.5914,700——
2010-03-31$1.59$1.5919,050——
2010-03-30$1.49$1.4910,200——
2010-03-29$1.47$1.475,250——
2010-03-26$1.53$1.533,300——
2010-03-25$1.49$1.4916,950——
2010-03-24$1.51$1.511,500——
2010-03-23$1.51$1.517,200——
2010-03-22$1.59$1.596,750——
2010-03-19$1.63$1.630——
2010-03-18$1.63$1.634,950——
2010-03-17$1.57$1.572,100——
2010-03-16$1.57$1.575,700——
2010-03-15$1.60$1.604,950——
2010-03-12$1.67$1.6714,250——
2010-03-11$1.64$1.646,600——
2010-03-10$1.55$1.552,850——
2010-03-09$1.63$1.633,450——
2010-03-08$1.63$1.632,550——
2010-03-05$1.70$1.706,450——
2010-03-04$1.64$1.641,800——
2010-03-03$1.77$1.778,250——
2010-03-02$1.73$1.737,500——
2010-03-01$1.63$1.631,350——
2010-02-26$1.63$1.63900——
2010-02-25$1.67$1.672,400——
2010-02-24$1.72$1.722,100——
2010-02-23$1.63$1.636,000——
2010-02-22$1.78$1.783,150——
2010-02-19$1.83$1.83600——
2010-02-18$1.86$1.862,550——
2010-02-17$1.77$1.771,800——
2010-02-16$1.77$1.779,600——
2010-02-12$1.82$1.827,350——
2010-02-11$1.88$1.8826,700——
2010-02-10$1.81$1.8115,150——
2010-02-09$1.73$1.7316,050——
2010-02-08$1.67$1.675,100——
2010-02-05$1.60$1.6025,800——
2010-02-04$1.53$1.533,750——
2010-02-03$1.53$1.538,850——
2010-02-02$1.50$1.508,700——
2010-02-01$1.46$1.4613,050——
2010-01-29$1.50$1.509,300——
2010-01-28$1.47$1.477,350——
2010-01-27$1.46$1.4619,650——
2010-01-26$1.51$1.515,550——
2010-01-25$1.66$1.663,750——
2010-01-22$1.53$1.5312,300——
2010-01-21$1.57$1.573,600——
2010-01-20$1.53$1.5319,350——
2010-01-19$1.53$1.5320,250——
2010-01-15$1.59$1.594,200——
2010-01-14$1.57$1.57450——
2010-01-13$1.64$1.6413,950——
2010-01-12$1.66$1.663,750——
2010-01-11$1.67$1.678,850——
2010-01-08$1.67$1.672,400——
2010-01-07$1.77$1.7713,950——
2010-01-06$1.74$1.746,750——
2010-01-05$1.83$1.8314,550——
2010-01-04$1.83$1.8321,150——