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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.10$7.10110,600——
2020-12-30$7.30$7.30110,500——
2020-12-29$7.33$7.3390,700——
2020-12-28$7.34$7.34199,500——
2020-12-24$7.27$7.2720,400——
2020-12-23$7.32$7.32178,900——
2020-12-22$7.27$7.27274,600——
2020-12-21$7.27$7.27214,300——
2020-12-18$7.25$7.251,660,400——
2020-12-17$7.66$7.6669,300——
2020-12-16$7.59$7.5923,500——
2020-12-15$7.77$7.7752,300——
2020-12-14$7.72$7.7277,600——
2020-12-11$7.50$7.50109,100——
2020-12-10$7.20$7.2056,600——
2020-12-09$7.42$7.4255,300——
2020-12-08$7.63$7.6377,700——
2020-12-07$7.57$7.5743,200——
2020-12-04$7.76$7.7647,700——
2020-12-03$8.00$8.0042,200——
2020-12-02$7.73$7.7352,200——
2020-12-01$7.64$7.6449,100——
2020-11-30$7.74$7.7442,300——
2020-11-27$7.99$7.9940,100——
2020-11-25$7.81$7.8189,900——
2020-11-24$8.10$8.10125,500——
2020-11-23$7.50$7.5030,900——
2020-11-20$7.74$7.7468,200——
2020-11-19$7.59$7.5951,100——
2020-11-18$7.59$7.5972,000——
2020-11-17$7.25$7.2522,500——
2020-11-16$7.15$7.1573,500——
2020-11-13$7.12$7.1242,400——
2020-11-12$7.05$7.0551,200——
2020-11-11$7.20$7.2093,000——
2020-11-10$6.95$6.95114,300——
2020-11-09$7.20$7.20127,400——
2020-11-06$6.99$6.99114,300——
2020-11-05$7.03$7.0388,900——
2020-11-04$7.36$7.3667,700——
2020-11-03$7.38$7.3842,100——
2020-11-02$7.32$7.3242,900——
2020-10-30$7.07$7.0754,500——
2020-10-29$7.23$7.2357,000——
2020-10-28$7.82$7.82236,900——
2020-10-27$7.71$7.7145,100——
2020-10-26$7.90$7.9041,500——
2020-10-23$8.58$8.5875,700——
2020-10-22$8.63$8.6341,000——
2020-10-21$8.55$8.5572,300——
2020-10-20$8.23$8.2337,700——
2020-10-19$8.18$8.1843,400——
2020-10-16$8.25$8.2556,000——
2020-10-15$8.20$8.2062,800——
2020-10-14$8.22$8.2228,900——
2020-10-13$8.12$8.12103,200——
2020-10-12$8.19$8.19106,900——
2020-10-09$8.37$8.3789,300——
2020-10-08$8.19$8.1969,700——
2020-10-07$7.99$7.99102,000——
2020-10-06$7.44$7.4462,500——
2020-10-05$7.41$7.4196,800——
2020-10-02$7.39$7.3993,500——
2020-10-01$7.61$7.6155,100——
2020-09-30$7.55$7.5558,700——
2020-09-29$7.49$7.49149,200——
2020-09-28$7.35$7.35139,600——
2020-09-25$6.98$6.9876,600——
2020-09-24$6.90$6.9079,600——
2020-09-23$6.83$6.83102,600——
2020-09-22$7.12$7.1272,400——
2020-09-21$7.06$7.0678,100——
2020-09-18$7.61$7.61128,300——
2020-09-17$7.67$7.67112,300——
2020-09-16$7.70$7.70125,800——
2020-09-15$7.47$7.4762,100——
2020-09-14$7.17$7.1799,400——
2020-09-11$7.01$7.0186,900——
2020-09-10$7.10$7.1085,100——
2020-09-09$6.98$6.9867,900——
2020-09-08$6.91$6.9198,900——
2020-09-04$6.88$6.88136,900——
2020-09-03$7.08$7.08154,500——
2020-09-02$7.19$7.19159,900——
2020-09-01$7.03$7.0399,400——
2020-08-31$6.73$6.7388,800——
2020-08-28$6.69$6.6968,100——
2020-08-27$6.52$6.5277,200——
2020-08-26$6.63$6.6382,800——
2020-08-25$6.55$6.55128,800——
2020-08-24$6.49$6.49160,900——
2020-08-21$6.63$6.63116,100——
2020-08-20$6.62$6.6294,400——
2020-08-19$6.53$6.53124,500——
2020-08-18$6.48$6.48303,500——
2020-08-17$6.86$6.8671,000——
2020-08-14$6.96$6.96182,600——
2020-08-13$6.90$6.90216,500——
2020-08-12$6.61$6.61156,200——
2020-08-11$6.77$6.77317,200——
2020-08-10$7.60$7.60237,300——
2020-08-07$7.31$7.31154,100——
2020-08-06$7.33$7.33180,700——
2020-08-05$7.17$7.17144,700——
2020-08-04$6.90$6.9098,000——
2020-08-03$6.70$6.70141,400——
2020-07-31$6.45$6.4593,800——
2020-07-30$6.51$6.51133,600——
2020-07-29$6.31$6.3157,200——
2020-07-28$6.19$6.1990,600——
2020-07-27$6.11$6.11127,100——
2020-07-24$6.03$6.03106,600——
2020-07-23$6.14$6.14133,400——
2020-07-22$5.90$5.90503,000——
2020-07-21$6.20$6.20248,900——
2020-07-20$6.41$6.4198,500——
2020-07-17$6.62$6.6297,500——
2020-07-16$6.55$6.5558,300——
2020-07-15$6.62$6.62106,500——
2020-07-14$6.53$6.53235,200——
2020-07-13$6.23$6.23120,500——
2020-07-10$6.48$6.4858,100——
2020-07-09$6.60$6.6070,000——
2020-07-08$6.63$6.63150,700——
2020-07-07$6.49$6.49138,200——
2020-07-06$6.74$6.74283,900——
2020-07-02$6.68$6.68186,600——
2020-07-01$6.37$6.3783,500——
2020-06-30$6.43$6.43140,700——
2020-06-29$6.22$6.22179,600——
2020-06-26$6.35$6.351,756,200——
2020-06-25$6.76$6.76246,700——
2020-06-24$6.80$6.80234,200——
2020-06-23$6.68$6.68137,300——
2020-06-22$6.73$6.73203,100——
2020-06-19$6.67$6.67145,300——
2020-06-18$6.65$6.65134,400——
2020-06-17$6.58$6.58124,400——
2020-06-16$6.60$6.60123,200——
2020-06-15$6.61$6.61159,800——
2020-06-12$6.28$6.28151,400——
2020-06-11$6.26$6.26229,400——
2020-06-10$6.52$6.52200,200——
2020-06-09$6.67$6.67253,300——
2020-06-08$6.36$6.361,359,100——
2020-06-05$6.87$6.87176,500——
2020-06-04$6.37$6.3799,800——
2020-06-03$6.75$6.75152,100——
2020-06-02$6.63$6.6393,300——
2020-06-01$6.22$6.22113,800——
2020-05-29$6.18$6.1894,600——
2020-05-28$6.28$6.2867,100——
2020-05-27$6.61$6.61107,200——
2020-05-26$6.28$6.28165,000——
2020-05-22$6.61$6.6170,600——
2020-05-21$6.61$6.6188,800——
2020-05-20$6.51$6.51120,900——
2020-05-19$6.21$6.21141,200——
2020-05-18$6.25$6.25184,300——
2020-05-15$5.99$5.99178,200——
2020-05-14$6.25$6.25159,800——
2020-05-13$6.16$6.16510,100——
2020-05-12$6.86$6.861,246,900——
2020-05-11$6.29$6.2982,800——
2020-05-08$6.45$6.45148,000——
2020-05-07$5.95$5.95121,200——
2020-05-06$6.24$6.2473,800——
2020-05-05$6.69$6.69150,400——
2020-05-04$6.10$6.1069,300——
2020-05-01$5.95$5.9552,100——
2020-04-30$6.16$6.16102,700——
2020-04-29$6.17$6.17145,900——
2020-04-28$5.79$5.7988,300——
2020-04-27$5.83$5.8356,400——
2020-04-24$5.89$5.8932,100——
2020-04-23$6.01$6.0197,300——
2020-04-22$6.01$6.01166,100——
2020-04-21$5.93$5.9386,600——
2020-04-20$5.83$5.8378,400——
2020-04-17$6.05$6.05130,200——
2020-04-16$6.14$6.14124,900——
2020-04-15$6.14$6.14152,800——
2020-04-14$6.14$6.14110,900——
2020-04-13$6.25$6.2555,800——
2020-04-09$6.06$6.06140,700——
2020-04-08$5.60$5.6091,700——
2020-04-07$5.27$5.27101,500——
2020-04-06$5.07$5.07155,900——
2020-04-03$5.18$5.18100,400——
2020-04-02$5.43$5.4391,800——
2020-04-01$5.63$5.6364,500——
2020-03-31$5.96$5.96118,900——
2020-03-30$5.95$5.95155,700——
2020-03-27$5.95$5.95171,700——
2020-03-26$6.00$6.00174,400——
2020-03-25$5.93$5.93242,300——
2020-03-24$6.23$6.23148,600——
2020-03-23$6.13$6.13201,200——
2020-03-20$5.94$5.94193,100——
2020-03-19$5.90$5.90101,100——
2020-03-18$5.20$5.2092,900——
2020-03-17$5.96$5.96106,400——
2020-03-16$5.26$5.26193,400——
2020-03-13$6.62$6.62188,100——
2020-03-12$5.38$5.38161,000——
2020-03-11$6.03$6.03150,000——
2020-03-10$6.16$6.16142,000——
2020-03-09$6.19$6.1978,600——
2020-03-06$7.26$7.2677,700——
2020-03-05$7.31$7.3156,600——
2020-03-04$7.82$7.82108,400——
2020-03-03$7.78$7.7888,600——
2020-03-02$8.25$8.25124,300——
2020-02-28$8.43$8.43164,500——
2020-02-27$8.41$8.41113,700——
2020-02-26$8.59$8.59171,400——
2020-02-25$8.63$8.63108,900——
2020-02-24$8.96$8.9668,300——
2020-02-21$9.01$9.0151,900——
2020-02-20$9.08$9.08103,300——
2020-02-19$8.95$8.9564,900——
2020-02-18$8.64$8.6453,900——
2020-02-14$8.66$8.6641,400——
2020-02-13$8.84$8.8437,000——
2020-02-12$8.92$8.92109,600——
2020-02-11$8.72$8.7287,000——
2020-02-10$8.39$8.3960,700——
2020-02-07$8.45$8.4557,200——
2020-02-06$8.40$8.4071,500——
2020-02-05$8.46$8.4688,200——
2020-02-04$8.34$8.34108,700——
2020-02-03$8.43$8.4388,300——
2020-01-31$8.43$8.4379,300——
2020-01-30$8.52$8.5253,100——
2020-01-29$8.55$8.5552,200——
2020-01-28$8.74$8.7479,300——
2020-01-27$8.61$8.6139,800——
2020-01-24$8.72$8.7251,200——
2020-01-23$8.98$8.9897,700——
2020-01-22$9.06$9.06115,100——
2020-01-21$8.88$8.88127,200——
2020-01-17$8.78$8.7894,700——
2020-01-16$8.46$8.46148,900——
2020-01-15$8.19$8.19111,700——
2020-01-14$8.15$8.1594,600——
2020-01-13$8.25$8.2579,700——
2020-01-10$8.21$8.2156,500——
2020-01-09$8.20$8.20128,200——
2020-01-08$8.18$8.18112,700——
2020-01-07$8.16$8.1672,300——
2020-01-06$8.27$8.27103,800——
2020-01-03$8.20$8.2086,200——
2020-01-02$8.28$8.28150,300——