XNAS
Datos históricos de Asure Software, Inc.
Asure Software, Inc. · ASUR
$7.33
▼ -0.01 (-0.14%)
Última operación · 10/10/2026, 22:30:26 UTC
- Variación en el periodo
- −10.71%
- Máximo
- US$10.20
- 16 de enero de 2026
- Mínimo
- US$6.80
- 24 de febrero de 2026
- Volumen medio diario
- 0.1 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.39 | 7.54 | 7.29 | 7.34 | −0.14% | 71,453.026 |
| 8 oct 2026 | 7.16 | 7.43 | 7.16 | 7.35 | −0.41% | 93,206.682 |
| 7 oct 2026 | 7.41 | 7.55 | 7.32 | 7.38 | −1.07% | 110,518.767 |
| 6 oct 2026 | 7.89 | 7.94 | 7.44 | 7.46 | −5.45% | 87,232.393 |
| 5 oct 2026 | 7.64 | 7.98 | 7.61 | 7.89 | +2.73% | 128,944.114 |
| 2 oct 2026 | 7.72 | 7.85 | 7.63 | 7.68 | 0.00% | 95,477.51 |
| 1 oct 2026 | 7.55 | 7.82 | 7.55 | 7.68 | +1.45% | 180,135.023 |
| 30 sep 2026 | 7.65 | 7.73 | 7.55 | 7.57 | −1.05% | 80,502.435 |
| 29 sep 2026 | 7.69 | 7.76 | 7.58 | 7.65 | −0.91% | 91,074.299 |
| 28 sep 2026 | 7.87 | 7.88 | 7.57 | 7.72 | −2.15% | 114,709.634 |
| 25 sep 2026 | 7.87 | 7.93 | 7.80 | 7.89 | −0.25% | 105,600.763 |
| 24 sep 2026 | 7.89 | 8.06 | 7.82 | 7.91 | +0.13% | 64,164.939 |
| 23 sep 2026 | 8.10 | 8.11 | 7.86 | 7.90 | −3.30% | 91,650.37 |
| 22 sep 2026 | 8.21 | 8.23 | 8.05 | 8.17 | +0.25% | 84,694.701 |
| 21 sep 2026 | 8.13 | 8.22 | 8.01 | 8.15 | +0.49% | 87,831.045 |
| 18 sep 2026 | 8.42 | 8.42 | 7.90 | 8.11 | −4.25% | 239,953.828 |
| 17 sep 2026 | 8.51 | 8.52 | 8.32 | 8.47 | +0.36% | 94,273.338 |
| 16 sep 2026 | 8.51 | 8.66 | 8.29 | 8.44 | −0.47% | 99,589.271 |
| 15 sep 2026 | 8.55 | 8.66 | 8.33 | 8.48 | −1.17% | 88,695.671 |
| 14 sep 2026 | 8.50 | 8.66 | 8.47 | 8.58 | +1.54% | 79,299.837 |
| 11 sep 2026 | 8.47 | 8.47 | 8.25 | 8.45 | +0.72% | 67,483.685 |
| 10 sep 2026 | 8.23 | 8.44 | 8.18 | 8.39 | +0.60% | 91,867.429 |
| 9 sep 2026 | 8.84 | 9.06 | 8.26 | 8.34 | −5.76% | 90,568.463 |
| 8 sep 2026 | 9.25 | 9.31 | 8.83 | 8.85 | −4.63% | 108,650.517 |
| 4 sep 2026 | 9.16 | 9.34 | 9.10 | 9.28 | +1.42% | 73,643.685 |
| 3 sep 2026 | 9.13 | 9.28 | 9.01 | 9.15 | +1.44% | 58,433.906 |
| 2 sep 2026 | 9.07 | 9.20 | 8.87 | 9.02 | −0.44% | 91,175.13 |
| 1 sep 2026 | 9.14 | 9.30 | 8.93 | 9.06 | −0.66% | 98,377.327 |
| 31 ago 2026 | 9.07 | 9.26 | 9.01 | 9.12 | +0.55% | 94,100.318 |
| 28 ago 2026 | 9.00 | 9.14 | 8.75 | 9.07 | +1.11% | 152,776.41 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.