Stockscreener 앱 받기
8.30
1.54%
-0.14
Asure Software Inc 주식 (ASUR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-30 | $8.53 | $7.89 | $0.6362 | 70,663.0 | -1.66% |
| 2026-07-29 | $8.55 | $8.12 | $0.43 | 100,356.0 | +2.30% |
| 2026-07-28 | $8.28 | $7.80 | $0.48 | 146,367.0 | +6.59% |
| 2026-07-27 | $7.90 | $7.67 | $0.23 | 98,189.0 | +1.04% |
| 2026-07-24 | $7.75 | $7.25 | $0.4999 | 74,264.0 | +1.59% |
| 2026-07-23 | $7.60 | $7.29 | $0.31 | 108,088.0 | -0.79% |
| 2026-07-22 | $7.85 | $7.55 | $0.30 | 102,797.0 | -2.56% |
| 2026-07-21 | $8.01 | $7.70 | $0.31 | 87,656.0 | -1.27% |
| 2026-07-20 | $8.10 | $7.87 | $0.23 | 40,190.0 | -2.95% |
| 2026-07-17 | $8.41 | $8.12 | $0.295 | 83,466.0 | -3.90% |
| 2026-07-16 | $8.54 | $8.25 | $0.295 | 53,330.0 | +1.56% |
| 2026-07-15 | $8.45 | $8.17 | $0.28 | 65,958.0 | +1.83% |
| 2026-07-14 | $8.39 | $8.12 | $0.27 | 77,252.0 | +0.12% |
| 2026-07-13 | $8.33 | $7.83 | $0.50 | 69,276.0 | +4.47% |
| 2026-07-10 | $7.94 | $7.65 | $0.29 | 85,168.0 | +0.51% |
| 2026-07-09 | $8.30 | $7.75 | $0.55 | 75,489.0 | -5.69% |
| 2026-07-08 | $8.40 | $8.00 | $0.4049 | 101,791.0 | -0.24% |
| 2026-07-07 | $8.50 | $8.17 | $0.33 | 79,118.0 | -1.66% |
| 2026-07-06 | $8.67 | $8.05 | $0.62 | 179,444.0 | +2.81% |
| 2026-07-02 | $8.38 | $8.03 | $0.3549 | 140,381.0 | +0.74% |
| 2026-07-01 | $8.27 | $7.89 | $0.3766 | 115,686.0 | +2.39% |
| 2026-06-30 | $8.18 | $7.55 | $0.625 | 166,306.0 | +2.06% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $8.67 | $7.25 | $1.42 | 1,954,929.0 | +4.53% |
| 2026-06 | $9.79 | $7.47 | $2.32 | 2,848,322.0 | -14.16% |
| 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% |
1.15%
5.57%
자본화:
|
볼륨(24시간):