Stockscreener 앱 받기
8.16
3.55%
-0.30
시간 외 거래:
8.00
-0.16
-1.96%
Asure Software Inc 주식 (ASUR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $8.40 | $8.06 | $0.335 | 145,753.0 | -3.55% |
| 2025-11-03 | $8.91 | $8.26 | $0.65 | 163,972.0 | -4.41% |
| 2025-10-31 | $8.85 | $8.01 | $0.84 | 215,426.0 | +8.99% |
| 2025-10-30 | $8.31 | $8.01 | $0.30 | 82,735.0 | -0.25% |
| 2025-10-29 | $8.25 | $8.02 | $0.23 | 102,468.0 | -0.73% |
| 2025-10-28 | $8.45 | $8.20 | $0.25 | 86,814.0 | -1.68% |
| 2025-10-27 | $8.74 | $8.34 | $0.3999 | 109,050.0 | -2.00% |
| 2025-10-24 | $8.62 | $8.46 | $0.16 | 41,226.0 | +0.59% |
| 2025-10-23 | $8.60 | $8.44 | $0.16 | 53,988.0 | -0.82% |
| 2025-10-22 | $8.56 | $8.47 | $0.0894 | 64,243.0 | -0.47% |
| 2025-10-21 | $8.68 | $8.56 | $0.12 | 65,633.0 | -0.35% |
| 2025-10-20 | $8.69 | $8.38 | $0.309 | 94,600.0 | +2.75% |
| 2025-10-17 | $8.46 | $8.29 | $0.175 | 93,251.0 | -1.06% |
| 2025-10-16 | $8.67 | $8.43 | $0.245 | 102,673.0 | -1.05% |
| 2025-10-15 | $8.55 | $8.38 | $0.17 | 74,397.0 | +2.40% |
| 2025-10-14 | $8.44 | $8.10 | $0.34 | 54,886.0 | +1.58% |
| 2025-10-13 | $8.25 | $8.09 | $0.16 | 56,266.0 | +1.99% |
| 2025-10-10 | $8.32 | $8.00 | $0.3199 | 160,041.0 | -2.42% |
| 2025-10-09 | $8.45 | $8.18 | $0.266 | 62,614.0 | -1.08% |
| 2025-10-08 | $8.37 | $8.16 | $0.21 | 62,200.0 | +2.45% |
| 2025-10-07 | $8.49 | $8.05 | $0.4399 | 78,833.0 | -1.93% |
Asure Software Inc 주식 (ASUR) 연도별 가격 이력
이 심층 분석에서는 Asure Software Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASUR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Asure Software Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Asure Software Inc 주식 (ASUR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $8.91 | $8.06 | $0.845 | 455,478.0 | -7.80% |
| 2025-10 | $8.85 | $7.99 | $0.86 | 2,093,146.0 | +7.93% |
| 2025-09 | $8.44 | $7.76 | $0.6749 | 2,352,203.0 | -2.38% |
| 2025-08 | $9.42 | $7.70 | $1.72 | 2,842,311.0 | -13.40% |
| 2025-07 | $11.48 | $9.54 | $1.94 | 1,439,007.0 | -0.61% |
| 2025-06 | $10.13 | $8.96 | $1.17 | 1,438,637.0 | +0.62% |
| 2025-05 | $10.49 | $9.19 | $1.30 | 1,336,947.0 | -4.53% |
| 2025-04 | $10.29 | $8.31 | $1.98 | 1,626,518.0 | +6.39% |
| 2025-03 | $11.19 | $9.00 | $2.19 | 2,061,286.0 | -8.96% |
| 2025-02 | $12.18 | $10.12 | $2.06 | 1,271,751.0 | -11.25% |
| 2025-01 | $12.74 | $9.35 | $3.39 | 2,754,220.0 | +25.61% |
Asure Software Inc 주식 (ASUR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.80 | $8.95 | $0.85 | 2,408,070.0 | -3.88% |
| 2024-11 | $10.04 | $7.51 | $2.53 | 2,226,801.0 | -1.31% |
| 2024-10 | $10.09 | $8.36 | $1.73 | 1,535,400.0 | +9.61% |
| 2024-09 | $9.51 | $8.30 | $1.21 | 1,909,595.0 | +5.36% |
| 2024-08 | $10.34 | $7.95 | $2.39 | 2,669,865.0 | -16.60% |
| 2024-07 | $10.47 | $7.82 | $2.65 | 2,387,114.0 | +22.62% |
| 2024-06 | $8.48 | $7.44 | $1.04 | 2,051,029.0 | +10.96% |
| 2024-05 | $8.09 | $6.88 | $1.21 | 3,483,816.0 | +2.44% |
| 2024-04 | $7.98 | $6.90 | $1.08 | 3,404,559.0 | -5.01% |
| 2024-03 | $9.69 | $7.60 | $2.09 | 4,331,152.0 | -16.52% |
| 2024-02 | $10.52 | $8.80 | $1.72 | 5,039,891.0 | +5.43% |
| 2024-01 | $9.51 | $8.03 | $1.48 | 4,522,642.0 | -7.14% |
Asure Software Inc 주식 (ASUR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.99 | $7.54 | $2.45 | 6,255,520.0 | +19.45% |
| 2023-11 | $8.82 | $6.30 | $2.52 | 8,791,368.0 | -5.79% |
| 2023-10 | $9.52 | $8.10 | $1.42 | 4,922,156.0 | -10.57% |
| 2023-09 | $12.94 | $8.18 | $4.76 | 7,374,675.0 | -24.56% |
| 2023-08 | $15.54 | $11.40 | $4.14 | 6,184,123.0 | -8.06% |
| 2023-07 | $14.46 | $11.53 | $2.94 | 3,329,407.0 | +12.17% |
| 2023-06 | $12.88 | $11.27 | $1.61 | 6,455,351.0 | +2.96% |
| 2023-05 | $15.88 | $11.45 | $4.43 | 6,435,493.0 | -11.47% |
| 2023-04 | $17.14 | $12.82 | $4.32 | 10,057,654.0 | -8.00% |
| 2023-03 | $14.83 | $13.03 | $1.80 | 9,343,062.0 | +8.61% |
| 2023-02 | $13.69 | $10.17 | $3.52 | 2,357,530.0 | +25.59% |
| 2023-01 | $10.90 | $9.11 | $1.79 | 2,195,193.0 | +13.81% |
0.65%
0.80%
자본화:
|
볼륨(24시간):