Stockscreener 앱 받기
8.74
0.90%
-0.17
Asure Software Inc 주식 (ASUR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $8.99 | $8.79 | $0.20 | 10,812.0 | -1.01% |
| 2025-12-12 | $8.97 | $8.67 | $0.30 | 90,443.0 | +1.60% |
| 2025-12-11 | $8.85 | $8.41 | $0.443 | 74,431.0 | +3.91% |
| 2025-12-10 | $8.61 | $8.35 | $0.2593 | 139,243.0 | +0.96% |
| 2025-12-09 | $8.42 | $7.99 | $0.43 | 73,633.0 | +2.83% |
| 2025-12-08 | $8.31 | $8.11 | $0.20 | 56,268.0 | -0.73% |
| 2025-12-05 | $8.35 | $8.17 | $0.18 | 53,062.0 | -0.49% |
| 2025-12-04 | $8.24 | $8.00 | $0.2387 | 132,446.0 | +1.48% |
| 2025-12-03 | $8.17 | $8.07 | $0.10 | 237,764.0 | +0.62% |
| 2025-12-02 | $8.16 | $7.89 | $0.27 | 88,435.0 | +1.77% |
| 2025-12-01 | $8.05 | $7.90 | $0.15 | 35,586.0 | -1.00% |
| 2025-11-28 | $8.20 | $7.95 | $0.25 | 27,918.0 | -0.62% |
| 2025-11-26 | $8.09 | $7.99 | $0.105 | 59,362.0 | +0.25% |
| 2025-11-25 | $8.12 | $7.84 | $0.285 | 75,355.0 | +3.08% |
| 2025-11-24 | $8.07 | $7.67 | $0.40 | 175,327.0 | -2.62% |
| 2025-11-21 | $8.03 | $7.63 | $0.40 | 118,112.0 | +4.03% |
| 2025-11-20 | $8.03 | $7.66 | $0.375 | 101,585.0 | -3.51% |
| 2025-11-19 | $8.02 | $7.72 | $0.295 | 151,311.0 | +2.97% |
| 2025-11-18 | $7.97 | $7.62 | $0.3477 | 123,608.0 | -3.13% |
| 2025-11-17 | $8.19 | $7.95 | $0.245 | 100,558.0 | -2.08% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $8.99 | $7.89 | $1.10 | 992,123.0 | +10.25% |
| 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% |
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% |
0.70%
1.15%
자본화:
|
볼륨(24시간):