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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$5.87$5.8722,700——
2012-12-28$5.81$5.817,100——
2012-12-27$5.82$5.826,400——
2012-12-26$5.77$5.7719,400——
2012-12-24$5.96$5.963,200——
2012-12-21$5.98$5.987,700——
2012-12-20$6.02$6.023,400——
2012-12-19$6.09$6.096,300——
2012-12-18$6.19$6.192,700——
2012-12-17$6.14$6.14400——
2012-12-14$6.25$6.25100——
2012-12-13$6.19$6.191,700——
2012-12-12$6.40$6.4019,600——
2012-12-11$6.20$6.204,900——
2012-12-10$6.09$6.093,000——
2012-12-07$5.87$5.8731,800——
2012-12-06$5.71$5.713,900——
2012-12-05$5.75$5.7521,800——
2012-12-04$5.71$5.7113,600——
2012-12-03$5.67$5.6732,100——
2012-11-30$5.61$5.6143,600——
2012-11-29$5.72$5.7223,700——
2012-11-28$5.82$5.829,200——
2012-11-27$5.89$5.8910,400——
2012-11-26$5.97$5.977,100——
2012-11-23$6.17$6.17300——
2012-11-21$6.05$6.058,200——
2012-11-20$6.21$6.213,500——
2012-11-19$6.06$6.0636,200——
2012-11-16$5.35$5.354,700——
2012-11-15$5.22$5.2229,700——
2012-11-14$5.66$5.6676,000——
2012-11-13$6.88$6.886,300——
2012-11-12$6.80$6.80500——
2012-11-09$6.90$6.902,600——
2012-11-08$6.87$6.875,900——
2012-11-07$6.83$6.831,800——
2012-11-06$6.75$6.757,900——
2012-11-05$6.80$6.805,100——
2012-11-02$6.75$6.7511,500——
2012-11-01$6.86$6.863,100——
2012-10-31$6.86$6.864,600——
2012-10-26$6.89$6.89800——
2012-10-25$6.99$6.992,000——
2012-10-24$7.10$7.1016,400——
2012-10-23$6.80$6.805,100——
2012-10-22$7.09$7.0915,400——
2012-10-19$7.35$7.353,200——
2012-10-18$7.30$7.309,300——
2012-10-17$7.26$7.267,100——
2012-10-16$7.26$7.265,500——
2012-10-15$7.28$7.281,500——
2012-10-12$7.29$7.29200——
2012-10-11$7.34$7.343,800——
2012-10-10$7.15$7.154,700——
2012-10-09$7.21$7.215,700——
2012-10-08$7.36$7.367,700——
2012-10-05$7.06$7.066,600——
2012-10-04$7.47$7.476,500——
2012-10-03$7.10$7.107,300——
2012-10-02$7.12$7.126,400——
2012-10-01$6.90$6.9012,500——
2012-09-28$6.95$6.9511,500——
2012-09-27$6.80$6.8018,400——
2012-09-26$6.90$6.9035,600——
2012-09-25$6.86$6.863,400——
2012-09-24$6.84$6.848,100——
2012-09-21$6.76$6.765,800——
2012-09-20$6.81$6.81700——
2012-09-19$6.79$6.792,300——
2012-09-18$6.84$6.841,200——
2012-09-17$6.77$6.7717,400——
2012-09-14$6.99$6.9911,400——
2012-09-13$6.75$6.758,400——
2012-09-12$6.80$6.807,200——
2012-09-11$6.81$6.8120,000——
2012-09-10$7.20$7.2017,900——
2012-09-07$7.32$7.323,400——
2012-09-06$7.50$7.5016,600——
2012-09-05$7.45$7.4515,300——
2012-09-04$7.76$7.763,200——
2012-08-31$7.79$7.7910,600——
2012-08-30$7.91$7.9111,800——
2012-08-29$7.86$7.8633,800——
2012-08-28$7.73$7.736,800——
2012-08-27$7.71$7.717,500——
2012-08-24$7.75$7.756,600——
2012-08-23$7.63$7.633,900——
2012-08-22$7.63$7.638,400——
2012-08-21$7.55$7.5510,200——
2012-08-20$7.65$7.653,300——
2012-08-17$7.80$7.8016,300——
2012-08-16$7.61$7.6114,300——
2012-08-15$7.58$7.5827,500——
2012-08-14$7.50$7.5089,100——
2012-08-13$7.12$7.1246,500——
2012-08-10$6.80$6.804,200——
2012-08-09$7.02$7.028,100——
2012-08-08$6.90$6.904,700——
2012-08-07$6.88$6.886,700——
2012-08-06$7.07$7.0715,800——
2012-08-03$6.86$6.8611,100——
2012-08-02$6.74$6.7411,100——
2012-08-01$6.56$6.567,000——
2012-07-31$6.51$6.5116,800——
2012-07-30$6.55$6.5512,200——
2012-07-27$6.42$6.4213,100——
2012-07-26$6.40$6.409,000——
2012-07-25$6.35$6.3519,900——
2012-07-24$6.73$6.735,500——
2012-07-23$6.35$6.3538,500——
2012-07-20$6.91$6.917,200——
2012-07-19$7.45$7.4542,200——
2012-07-18$6.97$6.9778,700——
2012-07-17$7.03$7.0325,900——
2012-07-16$7.35$7.3524,900——
2012-07-13$7.58$7.5875,800——
2012-07-12$7.45$7.45112,300——
2012-07-11$6.18$6.1819,100——
2012-07-10$6.38$6.3838,100——
2012-07-09$6.63$6.63187,000——
2012-07-06$6.49$6.49244,400——
2012-07-05$4.87$4.87315,300——
2012-07-03$4.20$4.204,700——
2012-07-02$4.52$4.52800——
2012-06-29$4.15$4.159,500——
2012-06-28$4.23$4.23800——
2012-06-27$4.12$4.121,800——
2012-06-26$4.20$4.203,300——
2012-06-25$4.10$4.101,600——
2012-06-22$4.36$4.36300——
2012-06-21$4.30$4.30400——
2012-06-20$4.30$4.308,700——
2012-06-19$4.23$4.232,700——
2012-06-18$4.35$4.3514,100——
2012-06-15$4.26$4.2611,900——
2012-06-14$4.17$4.172,100——
2012-06-13$4.24$4.241,800——
2012-06-12$4.33$4.33700——
2012-06-11$4.25$4.252,900——
2012-06-08$4.25$4.254,400——
2012-06-07$4.44$4.446,500——
2012-06-06$4.26$4.267,700——
2012-06-05$4.25$4.2512,700——
2012-06-04$4.27$4.276,200——
2012-06-01$4.55$4.551,500——
2012-05-31$4.44$4.4410,600——
2012-05-30$4.62$4.622,300——
2012-05-29$4.70$4.706,700——
2012-05-25$4.98$4.983,700——
2012-05-24$4.96$4.968,600——
2012-05-23$4.96$4.962,300——
2012-05-22$4.89$4.899,700——
2012-05-21$4.56$4.56600——
2012-05-18$4.55$4.5533,200——
2012-05-17$4.50$4.5045,900——
2012-05-16$4.98$4.983,000——
2012-05-15$5.09$5.0913,000——
2012-05-14$5.18$5.183,400——
2012-05-11$5.06$5.068,500——
2012-05-10$4.90$4.902,300——
2012-05-09$4.80$4.809,700——
2012-05-08$4.99$4.9918,700——
2012-05-07$4.98$4.987,700——
2012-05-04$4.86$4.865,800——
2012-05-03$4.80$4.808,700——
2012-05-02$4.69$4.6919,400——
2012-05-01$4.71$4.7110,200——
2012-04-30$4.72$4.7228,500——
2012-04-27$4.69$4.697,200——
2012-04-26$4.67$4.6728,200——
2012-04-25$4.50$4.504,650——
2012-04-24$4.56$4.569,150——
2012-04-23$4.55$4.552,850——
2012-04-20$4.54$4.544,950——
2012-04-19$4.56$4.561,650——
2012-04-18$4.47$4.4713,050——
2012-04-17$4.43$4.4329,400——
2012-04-16$4.57$4.579,900——
2012-04-13$4.63$4.6314,400——
2012-04-12$4.44$4.4417,550——
2012-04-11$4.49$4.4910,650——
2012-04-10$4.35$4.3514,100——
2012-04-09$4.51$4.5114,400——
2012-04-05$4.43$4.4321,000——
2012-04-04$4.45$4.4526,550——
2012-04-03$4.59$4.5923,550——
2012-04-02$4.73$4.7329,850——
2012-03-30$5.26$5.2613,800——
2012-03-29$5.14$5.1419,050——
2012-03-28$5.33$5.336,150——
2012-03-27$5.33$5.3312,150——
2012-03-26$5.33$5.3341,100——
2012-03-23$5.39$5.3933,150——
2012-03-22$5.41$5.417,500——
2012-03-21$5.79$5.7927,000——
2012-03-20$5.63$5.6320,700——
2012-03-19$5.62$5.6218,300——
2012-03-16$5.64$5.6435,100——
2012-03-15$5.63$5.6327,450——
2012-03-14$5.47$5.479,900——
2012-03-13$5.57$5.5720,250——
2012-03-12$5.81$5.8155,200——
2012-03-09$5.50$5.5086,100——
2012-03-08$5.33$5.3355,500——
2012-03-07$5.08$5.082,250——
2012-03-06$4.97$4.9725,800——
2012-03-05$5.11$5.113,750——
2012-03-02$5.03$5.0315,000——
2012-03-01$5.00$5.003,000——
2012-02-29$4.99$4.9919,650——
2012-02-28$5.10$5.101,950——
2012-02-27$5.03$5.0313,950——
2012-02-24$4.64$4.6438,250——
2012-02-23$4.73$4.739,600——
2012-02-22$4.80$4.8029,850——
2012-02-21$4.90$4.9026,250——
2012-02-17$5.30$5.3058,200——
2012-02-16$5.19$5.1940,350——
2012-02-15$5.46$5.4647,700——
2012-02-14$5.32$5.3272,600——
2012-02-13$4.84$4.8423,700——
2012-02-10$4.51$4.513,900——
2012-02-09$4.50$4.509,150——
2012-02-08$4.53$4.534,500——
2012-02-07$4.52$4.5210,350——
2012-02-06$4.53$4.539,600——
2012-02-03$4.55$4.5516,650——
2012-02-02$4.53$4.535,250——
2012-02-01$4.72$4.724,950——
2012-01-31$4.61$4.6120,700——
2012-01-30$4.71$4.7116,500——
2012-01-27$4.87$4.876,750——
2012-01-26$4.88$4.8824,900——
2012-01-25$4.83$4.8317,400——
2012-01-24$4.45$4.4522,050——
2012-01-23$4.33$4.3330,900——
2012-01-20$4.49$4.4912,900——
2012-01-19$4.58$4.5880,550——
2012-01-18$4.93$4.93130,650——
2012-01-17$5.57$5.5730,600——
2012-01-13$5.65$5.6520,400——
2012-01-12$5.74$5.7441,550——
2012-01-11$5.90$5.9085,500——
2012-01-10$5.39$5.3968,250——
2012-01-09$4.97$4.9732,550——
2012-01-06$4.85$4.8526,100——
2012-01-05$4.60$4.6014,550——
2012-01-04$4.65$4.6521,600——
2012-01-03$4.59$4.5964,050——