Asure Software, Inc.
ASURNASDAQTechnology● Active
$8.87
+$0.01(+0.09%)
Market Cap$254357033
P/E Ratio—
52W High$11.48
52W Low$6.8
Asure Software, Inc.（ASUR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
asur · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.14
Apr 18, 2023
-47.9% from here
5-Year Low5Y
$4.87
Oct 10, 2022
+83.4% from low
IPO Priceadj.
$83.33
Apr 7, 1992
-89.3% since IPO
1 Year Ago
$9.88
Jun 9, 2025
-9.6% in 1Y
5 Years Ago
$8.23
Jun 8, 2021
+8.5% in 5Y
10 Years Ago
$4.79
Jun 8, 2016
+86.4% in 10Y
Historical Price Data · ASUR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.93 | $9.03 | $8.86 | $9.03 | $9.03 | 9K | +1.12% |
| Jun 5, 2026 | $9.15 | $9.15 | $8.79 | $8.86 | $8.86 | 38K | -3.17% |
| Jun 4, 2026 | $9.07 | $9.37 | $8.94 | $9.10 | $9.10 | 110K | +0.33% |
| Jun 3, 2026 | $9.34 | $9.42 | $8.95 | $8.99 | $8.99 | 75K | -3.75% |
| Jun 2, 2026 | $9.57 | $9.64 | $9.23 | $9.34 | $9.34 | 77K | -2.40% |
| Jun 1, 2026 | $9.37 | $9.79 | $9.20 | $9.66 | $9.66 | 291K | +3.09% |
| May 29, 2026 | $8.77 | $9.29 | $8.58 | $9.25 | $9.25 | 151K | +5.47% |
| May 28, 2026 | $8.78 | $8.92 | $8.73 | $8.81 | $8.81 | 97K | +0.34% |
| May 27, 2026 | $8.84 | $8.95 | $8.67 | $8.80 | $8.80 | 90K | -0.45% |
| May 26, 2026 | $8.73 | $8.86 | $8.58 | $8.79 | $8.79 | 121K | +0.69% |
| May 22, 2026 | $8.79 | $8.92 | $8.62 | $8.68 | $8.68 | 94K | -1.25% |
| May 21, 2026 | $8.64 | $8.90 | $8.61 | $8.79 | $8.79 | 84K | +1.74% |
| May 20, 2026 | $8.61 | $8.89 | $8.57 | $8.74 | $8.74 | 71K | +1.51% |
| May 19, 2026 | $8.57 | $8.78 | $8.33 | $8.63 | $8.63 | 75K | +0.70% |
| May 18, 2026 | $8.55 | $8.72 | $8.01 | $8.59 | $8.59 | 39K | +0.47% |
| May 15, 2026 | $8.46 | $8.94 | $8.46 | $8.53 | $8.53 | 47K | +0.83% |
| May 14, 2026 | $8.51 | $8.92 | $8.43 | $8.58 | $8.58 | 109K | +0.82% |
| May 13, 2026 | $8.55 | $8.67 | $8.28 | $8.48 | $8.48 | 54K | -0.82% |
| May 12, 2026 | $8.88 | $8.88 | $8.58 | $8.58 | $8.58 | 47K | -3.38% |
| May 11, 2026 | $9.19 | $9.20 | $8.87 | $8.88 | $8.88 | 64K | -3.37% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ASUR
Jan 1 → Dec 31 · 6 years2026-4.1%$9.42 → $9.03
-4.1%
2025-1.4%$9.55 → $9.42
-1.4%
2024-0.3%$9.44 → $9.41
-0.3%
2023-0.6%$9.58 → $9.52
-0.6%
2022+18.2%$7.90 → $9.34
+18.2%
2021-10.3%$8.73 → $7.83
-10.3%
Best Year2022 · +18.2%
Worst Year2021 · -10.3%
Positive Years1 / 6
Avg Annual Return+0.2%
6Y Total Return+3.4%
6Y CAGR~+0.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.51+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$314.24+0.00%
Mkt Cap $4.62T
Microsoft Corporation
MSFT
$411.24+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.84+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$398.25+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$957.14+0.00%
Mkt Cap $1.08T
Advanced Micro Devices, Inc.
AMD
$491.47+0.00%
Mkt Cap $801.4B
ASML Holding N.V.
ASML
$1,758.79+0.00%
Mkt Cap $677.9B
Oracle Corporation
ORCL
$213.60+0.00%
Mkt Cap $614.3B
Intel Corporation
INTC
$111.69+0.00%
Mkt Cap $561.4BWhat If You Invested in ASUR?
If you invested $1,000 in ASUR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,864
Total Return+86.4%
CAGR~+6.4% / yr
Profit+$864
Based on Jun 8, 2016 · $4.79Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Asure Software, Inc.（ASUR）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $8.93。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ASUR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ASUR 历史股价FMP 日线复权 OHLCV