Stockscreener 앱 받기
8.16
2.16%
-0.18
시간 외 거래:
8.15
-0.010
-0.12%
Asure Software Inc 주식 (ASUR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $8.47 | $8.07 | $0.40 | 132,730.0 | -2.16% |
| 2026-06-16 | $8.61 | $8.27 | $0.345 | 72,265.0 | -1.65% |
| 2026-06-15 | $9.03 | $8.31 | $0.715 | 94,123.0 | -3.53% |
| 2026-06-12 | $8.98 | $8.61 | $0.37 | 86,741.0 | +1.38% |
| 2026-06-11 | $8.95 | $8.62 | $0.33 | 115,262.0 | -2.25% |
| 2026-06-10 | $9.05 | $8.80 | $0.245 | 92,670.0 | -0.56% |
| 2026-06-09 | $9.18 | $8.81 | $0.3699 | 60,588.0 | -0.78% |
| 2026-06-08 | $9.06 | $8.78 | $0.28 | 66,173.0 | +1.47% |
| 2026-06-05 | $9.15 | $8.79 | $0.3599 | 38,039.0 | -2.64% |
| 2026-06-04 | $9.37 | $8.94 | $0.43 | 109,765.0 | +1.22% |
| 2026-06-03 | $9.42 | $8.95 | $0.475 | 75,168.0 | -3.75% |
| 2026-06-02 | $9.64 | $9.23 | $0.41 | 77,268.0 | -3.31% |
| 2026-06-01 | $9.79 | $9.20 | $0.59 | 291,351.0 | +4.43% |
| 2026-05-29 | $9.29 | $8.58 | $0.71 | 150,849.0 | +4.99% |
| 2026-05-28 | $8.92 | $8.73 | $0.19 | 96,920.0 | +0.11% |
| 2026-05-27 | $8.95 | $8.67 | $0.2799 | 89,754.0 | +0.11% |
| 2026-05-26 | $8.86 | $8.58 | $0.28 | 121,182.0 | +1.27% |
| 2026-05-22 | $8.92 | $8.62 | $0.30 | 93,864.0 | -1.25% |
| 2026-05-21 | $8.90 | $8.61 | $0.289 | 83,869.0 | +0.57% |
| 2026-05-20 | $8.88 | $8.57 | $0.315 | 70,481.0 | +1.27% |
| 2026-05-19 | $8.78 | $8.33 | $0.4482 | 74,460.0 | +0.47% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $9.79 | $8.07 | $1.72 | 1,444,873.0 | -11.78% |
| 2026-05 | $9.47 | $8.01 | $1.46 | 1,556,091.0 | +2.21% |
| 2026-04 | $9.68 | $8.16 | $1.52 | 1,506,906.0 | +5.23% |
| 2026-03 | $9.67 | $7.70 | $1.97 | 2,977,760.0 | -5.91% |
| 2026-02 | $10.00 | $6.80 | $3.20 | 2,813,089.0 | -4.99% |
| 2026-01 | $10.20 | $8.93 | $1.27 | 1,475,114.0 | +2.12% |
Asure Software Inc 주식 (ASUR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.55 | $7.89 | $1.66 | 2,007,860.0 | +17.87% |
| 2025-11 | $8.91 | $7.62 | $1.29 | 1,909,540.0 | -9.60% |
| 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% |
1.94%
0.45%
자본화:
|
볼륨(24시간):