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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$4.25$4.2529,100——
2011-12-29$4.63$4.6368,400——
2011-12-28$4.40$4.4022,500——
2011-12-27$4.61$4.6160,000——
2011-12-23$4.13$4.137,500——
2011-12-22$4.13$4.1344,100——
2011-12-21$4.17$4.1714,850——
2011-12-20$4.27$4.2735,250——
2011-12-19$4.10$4.1024,750——
2011-12-16$4.17$4.1738,550——
2011-12-15$4.08$4.0887,600——
2011-12-14$3.70$3.7076,350——
2011-12-13$3.33$3.3390,600——
2011-12-12$3.17$3.1725,800——
2011-12-09$3.01$3.019,300——
2011-12-08$2.89$2.8916,650——
2011-12-07$2.80$2.806,150——
2011-12-06$2.86$2.8613,650——
2011-12-05$2.74$2.749,000——
2011-12-02$2.61$2.614,650——
2011-12-01$2.66$2.665,250——
2011-11-30$2.52$2.5218,750——
2011-11-29$2.63$2.6312,150——
2011-11-28$2.63$2.6313,050——
2011-11-25$2.57$2.570——
2011-11-23$2.57$2.572,250——
2011-11-22$2.64$2.645,850——
2011-11-21$2.64$2.6412,900——
2011-11-18$2.57$2.571,950——
2011-11-17$2.67$2.671,950——
2011-11-16$2.49$2.491,950——
2011-11-15$2.47$2.477,500——
2011-11-14$2.43$2.4312,000——
2011-11-11$2.52$2.522,700——
2011-11-10$2.56$2.563,150——
2011-11-09$2.60$2.6029,400——
2011-11-08$2.56$2.5620,250——
2011-11-07$2.39$2.39750——
2011-11-04$2.39$2.395,100——
2011-11-03$2.41$2.4114,100——
2011-11-02$2.23$2.236,450——
2011-11-01$2.33$2.330——
2011-10-31$2.33$2.33750——
2011-10-28$2.33$2.333,150——
2011-10-27$2.26$2.261,050——
2011-10-26$2.18$2.18300——
2011-10-25$2.20$2.201,650——
2011-10-24$2.21$2.21300——
2011-10-21$2.23$2.23150——
2011-10-20$2.20$2.202,100——
2011-10-19$2.19$2.191,800——
2011-10-18$2.33$2.330——
2011-10-17$2.33$2.3310,650——
2011-10-14$2.26$2.267,050——
2011-10-13$2.19$2.192,250——
2011-10-12$2.18$2.182,250——
2011-10-11$2.22$2.222,700——
2011-10-10$2.21$2.215,850——
2011-10-07$2.23$2.23750——
2011-10-06$2.13$2.134,200——
2011-10-05$2.15$2.151,800——
2011-10-04$2.10$2.1023,550——
2011-10-03$2.11$2.1122,500——
2011-09-30$2.18$2.18900——
2011-09-29$2.08$2.081,050——
2011-09-28$2.03$2.033,300——
2011-09-27$2.07$2.072,100——
2011-09-26$2.08$2.082,100——
2011-09-23$2.07$2.072,100——
2011-09-22$2.01$2.0110,050——
2011-09-21$2.15$2.1539,900——
2011-09-20$2.23$2.233,900——
2011-09-19$2.28$2.281,500——
2011-09-16$2.37$2.373,750——
2011-09-15$2.29$2.298,700——
2011-09-14$2.23$2.233,750——
2011-09-13$2.23$2.231,650——
2011-09-12$2.24$2.243,750——
2011-09-09$2.24$2.245,100——
2011-09-08$2.23$2.230——
2011-09-07$2.23$2.237,200——
2011-09-06$2.23$2.231,650——
2011-09-02$2.37$2.372,850——
2011-09-01$2.34$2.342,550——
2011-08-31$2.33$2.3313,200——
2011-08-30$2.38$2.383,150——
2011-08-29$2.27$2.2729,250——
2011-08-26$2.27$2.276,750——
2011-08-25$2.21$2.215,400——
2011-08-24$2.39$2.394,200——
2011-08-23$2.28$2.287,050——
2011-08-22$2.20$2.2015,300——
2011-08-19$2.50$2.5014,250——
2011-08-18$2.27$2.2721,000——
2011-08-17$2.37$2.3755,200——
2011-08-16$2.33$2.3345,600——
2011-08-15$2.13$2.1359,250——
2011-08-12$2.07$2.07900——
2011-08-11$2.00$2.0033,150——
2011-08-10$1.99$1.999,750——
2011-08-09$1.68$1.6815,300——
2011-08-08$1.73$1.7318,750——
2011-08-05$1.81$1.8134,500——
2011-08-04$2.00$2.0014,400——
2011-08-03$2.08$2.0810,650——
2011-08-02$2.00$2.003,750——
2011-08-01$1.91$1.9112,900——
2011-07-29$2.01$2.0128,350——
2011-07-28$2.03$2.0310,650——
2011-07-27$1.99$1.9910,050——
2011-07-26$2.00$2.0018,750——
2011-07-25$1.99$1.9912,000——
2011-07-22$1.99$1.996,900——
2011-07-21$2.00$2.001,050——
2011-07-20$1.99$1.996,300——
2011-07-19$2.02$2.022,850——
2011-07-18$1.98$1.982,700——
2011-07-15$2.06$2.06600——
2011-07-14$2.02$2.021,650——
2011-07-13$2.00$2.000——
2011-07-12$2.00$2.003,450——
2011-07-11$1.97$1.97150——
2011-07-08$2.06$2.061,200——
2011-07-07$2.09$2.0915,300——
2011-07-06$2.01$2.0120,100——
2011-07-05$1.95$1.95600——
2011-07-01$1.99$1.994,500——
2011-06-30$1.93$1.9321,000——
2011-06-29$1.93$1.936,150——
2011-06-28$1.91$1.912,550——
2011-06-27$1.99$1.991,050——
2011-06-24$1.95$1.953,300——
2011-06-23$1.97$1.975,550——
2011-06-22$2.00$2.001,650——
2011-06-21$2.01$2.019,750——
2011-06-20$2.00$2.007,500——
2011-06-17$2.13$2.137,350——
2011-06-16$2.12$2.123,000——
2011-06-15$2.11$2.1129,400——
2011-06-14$2.00$2.0014,400——
2011-06-13$1.95$1.9522,650——
2011-06-10$2.01$2.013,000——
2011-06-09$1.93$1.937,050——
2011-06-08$1.89$1.896,750——
2011-06-07$1.89$1.8923,700——
2011-06-06$1.87$1.87450——
2011-06-03$1.91$1.912,400——
2011-06-02$1.97$1.978,400——
2011-06-01$1.91$1.9146,500——
2011-05-31$1.81$1.815,850——
2011-05-27$1.77$1.772,400——
2011-05-26$1.68$1.68150——
2011-05-25$1.67$1.672,700——
2011-05-24$1.77$1.772,700——
2011-05-23$1.78$1.781,950——
2011-05-20$1.71$1.7112,300——
2011-05-19$1.63$1.6317,850——
2011-05-18$1.76$1.768,400——
2011-05-17$1.60$1.6010,350——
2011-05-16$1.76$1.767,200——
2011-05-13$1.88$1.883,150——
2011-05-12$1.81$1.8128,050——
2011-05-11$1.94$1.9445,600——
2011-05-10$1.61$1.614,650——
2011-05-09$1.57$1.571,950——
2011-05-06$1.60$1.600——
2011-05-05$1.60$1.603,150——
2011-05-04$1.57$1.571,200——
2011-05-03$1.64$1.644,650——
2011-05-02$1.73$1.7327,000——
2011-04-29$1.67$1.674,950——
2011-04-28$1.60$1.601,650——
2011-04-27$1.65$1.6511,100——
2011-04-26$1.59$1.59600——
2011-04-25$1.57$1.5714,250——
2011-04-21$1.60$1.600——
2011-04-20$1.60$1.602,400——
2011-04-19$1.60$1.602,400——
2011-04-18$1.54$1.5433,450——
2011-04-15$1.57$1.576,600——
2011-04-14$1.55$1.5512,000——
2011-04-13$1.55$1.555,400——
2011-04-12$1.59$1.5935,550——
2011-04-11$1.67$1.671,500——
2011-04-08$1.63$1.63450——
2011-04-07$1.63$1.63300——
2011-04-06$1.63$1.637,350——
2011-04-05$1.68$1.686,300——
2011-04-04$1.74$1.742,400——
2011-04-01$1.80$1.8013,050——
2011-03-31$1.80$1.800——
2011-03-30$1.80$1.809,750——
2011-03-29$1.72$1.723,900——
2011-03-28$1.77$1.773,000——
2011-03-25$1.79$1.7919,950——
2011-03-24$1.72$1.723,300——
2011-03-23$1.73$1.73450——
2011-03-22$1.77$1.7712,900——
2011-03-21$1.80$1.8012,600——
2011-03-18$1.71$1.712,700——
2011-03-17$1.70$1.702,850——
2011-03-16$1.78$1.781,950——
2011-03-15$1.71$1.712,850——
2011-03-14$1.73$1.73150——
2011-03-11$1.72$1.722,250——
2011-03-10$1.81$1.81300——
2011-03-09$1.71$1.712,550——
2011-03-08$1.78$1.7818,750——
2011-03-07$1.68$1.6817,850——
2011-03-04$1.73$1.731,950——
2011-03-03$1.69$1.692,850——
2011-03-02$1.70$1.704,500——
2011-03-01$1.75$1.753,900——
2011-02-28$1.77$1.778,700——
2011-02-25$1.81$1.810——
2011-02-24$1.81$1.813,300——
2011-02-23$1.79$1.799,300——
2011-02-22$1.82$1.8213,200——
2011-02-18$1.83$1.831,800——
2011-02-17$1.83$1.8328,650——
2011-02-16$1.81$1.817,650——
2011-02-15$1.81$1.811,050——
2011-02-14$1.81$1.8112,600——
2011-02-11$1.80$1.808,400——
2011-02-10$1.84$1.847,350——
2011-02-09$1.87$1.870——
2011-02-08$1.87$1.871,350——
2011-02-07$1.84$1.844,800——
2011-02-04$1.86$1.863,600——
2011-02-03$1.88$1.88750——
2011-02-02$1.87$1.87450——
2011-02-01$1.88$1.882,700——
2011-01-31$1.91$1.9113,800——
2011-01-28$1.93$1.936,900——
2011-01-27$1.91$1.914,800——
2011-01-26$1.91$1.9110,350——
2011-01-25$1.87$1.871,800——
2011-01-24$1.90$1.9010,050——
2011-01-21$1.87$1.871,350——
2011-01-20$1.96$1.9633,300——
2011-01-19$1.87$1.8713,950——
2011-01-18$1.85$1.8519,200——
2011-01-14$1.85$1.857,500——
2011-01-13$1.86$1.869,600——
2011-01-12$1.87$1.879,600——
2011-01-11$1.88$1.887,200——
2011-01-10$1.87$1.8712,900——
2011-01-07$1.96$1.9628,800——
2011-01-06$2.01$2.0114,400——
2011-01-05$1.94$1.942,700——
2011-01-04$1.93$1.936,150——
2011-01-03$2.03$2.0313,350——