Asure Software Inc - Price History
Monthly price history for ASUR (Asure Software Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $7.29 | $7.29 |
| April 2024 | $7.39 | $7.39 |
| March 2024 | $7.78 | $7.78 |
| February 2024 | $9.32 | $9.32 |
| January 2024 | $8.84 | $8.84 |
| December 2023 | $9.52 | $9.52 |
| November 2023 | $7.97 | $7.97 |
| October 2023 | $8.46 | $8.46 |
| September 2023 | $9.46 | $9.46 |
| August 2023 | $12.54 | $12.54 |
| July 2023 | $13.64 | $13.64 |
| June 2023 | $12.16 | $12.16 |
| May 2023 | $11.81 | $11.81 |
| April 2023 | $13.34 | $13.34 |
| March 2023 | $14.50 | $14.50 |
| February 2023 | $13.35 | $13.35 |
| January 2023 | $10.63 | $10.63 |
| December 2022 | $9.34 | $9.34 |
| November 2022 | $7.85 | $7.85 |
| October 2022 | $6.60 | $6.60 |
| September 2022 | $5.72 | $5.72 |
| August 2022 | $5.44 | $5.44 |
| July 2022 | $5.70 | $5.70 |
| June 2022 | $5.70 | $5.70 |
| May 2022 | $5.94 | $5.94 |
| April 2022 | $6.06 | $6.06 |
| March 2022 | $5.95 | $5.95 |
| February 2022 | $6.97 | $6.97 |
| January 2022 | $7.25 | $7.25 |
| December 2021 | $7.83 | $7.83 |
| November 2021 | $8.58 | $8.58 |
| October 2021 | $9.66 | $9.66 |
| September 2021 | $9.01 | $9.01 |
| August 2021 | $9.05 | $9.05 |
| July 2021 | $9.42 | $9.42 |
| June 2021 | $8.87 | $8.87 |
| May 2021 | $8.45 | $8.45 |
| April 2021 | $8.01 | $8.01 |
| March 2021 | $7.64 | $7.64 |
| February 2021 | $7.79 | $7.79 |
| January 2021 | $8.18 | $8.18 |
| December 2020 | $7.10 | $7.10 |
| November 2020 | $7.74 | $7.74 |
| October 2020 | $7.07 | $7.07 |
| September 2020 | $7.55 | $7.55 |
| August 2020 | $6.73 | $6.73 |
| July 2020 | $6.45 | $6.45 |
| June 2020 | $6.43 | $6.43 |
| May 2020 | $6.18 | $6.18 |
| April 2020 | $6.16 | $6.16 |
| March 2020 | $5.96 | $5.96 |
| February 2020 | $8.43 | $8.43 |
| January 2020 | $8.43 | $8.43 |
| December 2019 | $8.18 | $8.18 |
| November 2019 | $8.20 | $8.20 |
| October 2019 | $9.04 | $9.04 |
| September 2019 | $6.71 | $6.71 |
| August 2019 | $6.44 | $6.44 |
| July 2019 | $9.05 | $9.05 |
| June 2019 | $8.23 | $8.23 |
| May 2019 | $6.43 | $6.43 |
| April 2019 | $6.96 | $6.96 |
| March 2019 | $6.11 | $6.11 |
| February 2019 | $6.46 | $6.46 |
| January 2019 | $5.31 | $5.31 |
| December 2018 | $5.08 | $5.08 |
| November 2018 | $5.69 | $5.69 |
| October 2018 | $11.14 | $11.14 |
| September 2018 | $12.42 | $12.42 |
| August 2018 | $15.03 | $15.03 |
| July 2018 | $14.09 | $14.09 |
| June 2018 | $15.95 | $15.95 |
| May 2018 | $17.53 | $17.53 |
| April 2018 | $15.14 | $15.14 |
| March 2018 | $12.24 | $12.24 |
| February 2018 | $14.25 | $14.25 |
| January 2018 | $15.20 | $15.20 |
| December 2017 | $14.12 | $14.12 |
| November 2017 | $14.36 | $14.36 |
| October 2017 | $11.28 | $11.28 |
| September 2017 | $12.42 | $12.42 |
| August 2017 | $11.58 | $11.58 |
| July 2017 | $13.12 | $13.12 |
| June 2017 | $14.61 | $14.61 |
| May 2017 | $15.50 | $15.50 |
| April 2017 | $10.33 | $10.33 |
| March 2017 | $10.28 | $10.28 |
| February 2017 | $11.06 | $11.06 |
| January 2017 | $10.59 | $10.59 |
| December 2016 | $8.51 | $8.51 |
| November 2016 | $8.90 | $8.90 |
| October 2016 | $6.62 | $6.62 |
| September 2016 | $6.43 | $6.43 |
| August 2016 | $5.30 | $5.30 |
| July 2016 | $4.99 | $4.99 |
| June 2016 | $4.71 | $4.71 |
| May 2016 | $4.95 | $4.95 |
| April 2016 | $5.22 | $5.22 |
| March 2016 | $5.36 | $5.36 |
| February 2016 | $5.24 | $5.24 |
| January 2016 | $5.37 | $5.37 |
| December 2015 | $4.51 | $4.51 |
| November 2015 | $5.49 | $5.49 |
| October 2015 | $5.40 | $5.40 |
| September 2015 | $5.62 | $5.62 |
| August 2015 | $5.56 | $5.56 |
| July 2015 | $5.88 | $5.88 |
| June 2015 | $6.06 | $6.06 |
| May 2015 | $6.09 | $6.09 |
| April 2015 | $5.40 | $5.40 |
| March 2015 | $5.76 | $5.76 |
| February 2015 | $5.95 | $5.95 |
| January 2015 | $5.49 | $5.49 |
| December 2014 | $5.63 | $5.63 |
| November 2014 | $5.23 | $5.23 |
| October 2014 | $5.22 | $5.22 |
| September 2014 | $5.05 | $5.05 |
| August 2014 | $5.16 | $5.16 |
| July 2014 | $5.23 | $5.23 |
| June 2014 | $6.04 | $6.04 |
| May 2014 | $6.21 | $6.21 |
| April 2014 | $6.09 | $6.09 |
| March 2014 | $6.64 | $6.64 |
| February 2014 | $6.79 | $6.79 |
| January 2014 | $5.44 | $5.44 |
| December 2013 | $5.61 | $5.61 |
| November 2013 | $5.09 | $5.09 |
| October 2013 | $5.17 | $5.17 |
| September 2013 | $4.32 | $4.32 |
| August 2013 | $4.54 | $4.54 |
| July 2013 | $5.69 | $5.69 |
| June 2013 | $5.78 | $5.78 |
| May 2013 | $5.95 | $5.95 |
| April 2013 | $5.23 | $5.23 |
| March 2013 | $6.39 | $6.39 |
| February 2013 | $6.55 | $6.55 |
| January 2013 | $7 | $7 |
| December 2012 | $5.87 | $5.87 |
| November 2012 | $5.61 | $5.61 |
| October 2012 | $6.86 | $6.86 |
| September 2012 | $6.95 | $6.95 |
| August 2012 | $7.79 | $7.79 |
| July 2012 | $6.51 | $6.51 |
| June 2012 | $4.15 | $4.15 |
| May 2012 | $4.44 | $4.44 |
| April 2012 | $4.72 | $7.08 |
| March 2012 | $5.26 | $7.89 |
| February 2012 | $4.99 | $7.49 |
| January 2012 | $4.61 | $6.91 |
| December 2011 | $4.25 | $6.37 |
| November 2011 | $2.52 | $3.78 |
| October 2011 | $2.33 | $3.50 |
| September 2011 | $2.18 | $3.27 |
| August 2011 | $2.33 | $3.50 |
| July 2011 | $2.01 | $3.01 |
| June 2011 | $1.93 | $2.89 |
| May 2011 | $1.81 | $2.72 |
| April 2011 | $1.67 | $2.51 |
| March 2011 | $1.80 | $2.70 |
| February 2011 | $1.77 | $2.65 |
| January 2011 | $1.91 | $2.86 |
| December 2010 | $1.95 | $2.93 |
| November 2010 | $1.50 | $2.25 |
| October 2010 | $1.74 | $2.61 |
| September 2010 | $1.73 | $2.59 |
| August 2010 | $1.70 | $2.55 |
| July 2010 | $1.47 | $2.20 |
| June 2010 | $1.47 | $2.20 |
| May 2010 | $1.63 | $2.44 |
| April 2010 | $1.61 | $2.42 |
| March 2010 | $1.59 | $2.39 |
| February 2010 | $1.63 | $2.45 |
| January 2010 | $1.50 | $2.25 |
| December 2009 | $1.93 | $2.90 |
| November 2009 | $2 | $0.30 |
| October 2009 | $1.35 | $0.20 |
| September 2009 | $2.65 | $0.40 |
| August 2009 | $1.56 | $0.23 |
| July 2009 | $1.07 | $0.16 |
| June 2009 | $1.73 | $0.26 |
| May 2009 | $1.20 | $0.18 |
| April 2009 | $1.13 | $0.17 |
| March 2009 | $0.97 | $0.15 |
| February 2009 | $1.13 | $0.17 |
| January 2009 | $1.47 | $0.22 |
| December 2008 | $1 | $0.15 |
| November 2008 | $1.27 | $0.19 |
| October 2008 | $1.20 | $0.18 |
| September 2008 | $1.93 | $0.29 |
| August 2008 | $2.40 | $0.36 |
| July 2008 | $1.93 | $0.29 |
| June 2008 | $2.67 | $0.40 |
| May 2008 | $3.60 | $0.54 |
| April 2008 | $3.28 | $0.49 |
| March 2008 | $3.47 | $0.52 |
| February 2008 | $5.33 | $0.80 |
| January 2008 | $4.60 | $0.69 |
| December 2007 | $5.07 | $0.76 |
| November 2007 | $8.93 | $1.34 |
| October 2007 | $9.13 | $1.37 |
| September 2007 | $5.93 | $0.89 |
| August 2007 | $5.60 | $0.84 |
| July 2007 | $5.60 | $0.84 |
| June 2007 | $6.20 | $0.93 |
| May 2007 | $7.13 | $1.07 |
| April 2007 | $8 | $1.20 |
| March 2007 | $6.80 | $1.02 |
| February 2007 | $8.53 | $1.28 |
| January 2007 | $8.33 | $1.25 |
| December 2006 | $10.53 | $1.58 |
| November 2006 | $3.53 | $0.53 |
| October 2006 | $3.34 | $0.50 |
| September 2006 | $3.20 | $0.48 |
| August 2006 | $2.60 | $0.39 |
| July 2006 | $2.73 | $0.41 |
| June 2006 | $4.47 | $0.67 |
| May 2006 | $9.87 | $1.48 |
| April 2006 | $10.53 | $1.58 |
| March 2006 | $11.40 | $1.71 |
| February 2006 | $12 | $1.80 |
| January 2006 | $17.53 | $2.63 |
| December 2005 | $17.33 | $2.60 |
| November 2005 | $11.53 | $1.73 |
| October 2005 | $13.80 | $2.07 |
| September 2005 | $9.13 | $1.37 |
| August 2005 | $9.80 | $1.47 |
| July 2005 | $10.53 | $1.58 |
| June 2005 | $9.80 | $1.47 |
| May 2005 | $12 | $1.80 |
| April 2005 | $10.40 | $1.56 |
| March 2005 | $14.13 | $2.12 |
| February 2005 | $14.41 | $2.16 |
| January 2005 | $13.67 | $2.05 |
| December 2004 | $14.20 | $2.13 |
| November 2004 | $11.47 | $1.72 |
| October 2004 | $10.47 | $1.57 |
| September 2004 | $9.87 | $1.48 |
| August 2004 | $10.20 | $1.53 |
| July 2004 | $8.13 | $1.22 |
| June 2004 | $9.07 | $1.36 |
| May 2004 | $8.53 | $1.28 |
| April 2004 | $12.07 | $1.81 |
| March 2004 | $10.53 | $1.58 |
| February 2004 | $13.20 | $1.98 |
| January 2004 | $18.20 | $2.73 |
| December 2003 | $16.47 | $2.47 |
| November 2003 | $22.47 | $3.37 |
| October 2003 | $20.07 | $3.01 |
| September 2003 | $22 | $3.30 |
| August 2003 | $20.80 | $3.12 |
| July 2003 | $21 | $3.15 |
| June 2003 | $18.07 | $2.71 |
| May 2003 | $13.80 | $2.07 |
| April 2003 | $12.67 | $1.90 |
| March 2003 | $8.80 | $1.32 |
| February 2003 | $9.13 | $1.37 |
| January 2003 | $10.80 | $1.62 |
| December 2002 | $11.13 | $1.67 |
| November 2002 | $15 | $2.25 |
| October 2002 | $11.33 | $1.70 |
| September 2002 | $11.47 | $1.72 |
| August 2002 | $26.67 | $4 |
| July 2002 | $28.07 | $4.21 |
| June 2002 | $33.33 | $5 |
| May 2002 | $21.21 | $3.18 |
| April 2002 | $20 | $3 |
| March 2002 | $19.33 | $2.90 |
| February 2002 | $13 | $1.95 |
| January 2002 | $26 | $3.90 |
| December 2001 | $28.67 | $4.30 |
| November 2001 | $24 | $3.60 |
| October 2001 | $20.73 | $3.11 |
| September 2001 | $13.87 | $2.08 |
| August 2001 | $6 | $0.90 |
| July 2001 | $6.67 | $1 |
| June 2001 | $7.73 | $1.16 |
| May 2001 | $9.27 | $1.39 |
| April 2001 | $8.73 | $1.31 |
| March 2001 | $5.83 | $0.88 |
| February 2001 | $7.71 | $1.16 |
| January 2001 | $9.58 | $1.44 |
| December 2000 | $5.83 | $0.88 |
| November 2000 | $9.38 | $1.41 |
| October 2000 | $12.50 | $1.88 |
| September 2000 | $16.25 | $2.44 |
| August 2000 | $20.83 | $3.12 |
| July 2000 | $20.42 | $3.06 |
| June 2000 | $25 | $3.75 |
| May 2000 | $23.33 | $3.50 |
| April 2000 | $27.92 | $4.19 |
| March 2000 | $51.67 | $7.75 |
| February 2000 | $44.58 | $6.69 |
| January 2000 | $27.50 | $4.12 |
| December 1999 | $21.88 | $3.28 |
| November 1999 | $24.17 | $3.62 |
| October 1999 | $20.42 | $3.06 |
| September 1999 | $24.58 | $3.69 |
| August 1999 | $26.67 | $4 |
| July 1999 | $30 | $4.50 |
| June 1999 | $28.33 | $4.25 |
| May 1999 | $32.92 | $4.94 |
| April 1999 | $34.17 | $5.12 |
| March 1999 | $22.92 | $3.44 |
| February 1999 | $15.42 | $2.31 |
| January 1999 | $18.75 | $2.81 |
| December 1998 | $17.08 | $2.56 |
| November 1998 | $20 | $3 |
| October 1998 | $30.42 | $4.56 |
| September 1998 | $27.50 | $4.12 |
| August 1998 | $22.92 | $3.44 |
| July 1998 | $37.50 | $5.62 |
| June 1998 | $42.92 | $6.44 |
| May 1998 | $38.33 | $5.75 |
| April 1998 | $37.50 | $5.62 |
| March 1998 | $40.83 | $6.12 |
| February 1998 | $40 | $6 |
| January 1998 | $48.33 | $7.25 |
| December 1997 | $40.83 | $6.12 |
| November 1997 | $48.12 | $7.22 |
| October 1997 | $49.17 | $7.38 |
| September 1997 | $51.25 | $7.69 |
| August 1997 | $48.75 | $7.31 |
| July 1997 | $39.17 | $5.88 |
| June 1997 | $40 | $6 |
| May 1997 | $40.83 | $6.12 |
| April 1997 | $35.83 | $5.38 |
| March 1997 | $39.17 | $5.88 |
| February 1997 | $46.67 | $7 |
| January 1997 | $55 | $8.25 |
| December 1996 | $66.67 | $10 |
| November 1996 | $67.50 | $10.12 |
| October 1996 | $65.83 | $9.88 |
| September 1996 | $55.83 | $8.38 |
| August 1996 | $52.92 | $7.94 |
| July 1996 | $46.67 | $7 |
| June 1996 | $64.17 | $9.62 |
| May 1996 | $79.17 | $11.88 |
| April 1996 | $70.83 | $10.62 |
| March 1996 | $70 | $10.50 |
| February 1996 | $70.83 | $10.62 |
| January 1996 | $82.50 | $12.38 |
| December 1995 | $123.33 | $18.50 |
| November 1995 | $133.33 | $20 |
| October 1995 | $120 | $18 |
| September 1995 | $165.83 | $24.88 |
| August 1995 | $136.67 | $20.50 |
| July 1995 | $119.17 | $17.88 |
| June 1995 | $88.33 | $13.25 |
| May 1995 | $60.83 | $9.12 |
| April 1995 | $64.17 | $9.62 |
| March 1995 | $73.33 | $11 |
| February 1995 | $66.67 | $10 |
| January 1995 | $69.17 | $10.38 |
| December 1994 | $57.92 | $8.69 |
| November 1994 | $47.50 | $7.12 |
| October 1994 | $51.67 | $7.75 |
| September 1994 | $38.33 | $5.75 |
| August 1994 | $38.33 | $5.75 |
| July 1994 | $41.67 | $6.25 |
| June 1994 | $35.83 | $5.38 |
| May 1994 | $27.50 | $4.12 |
| April 1994 | $30 | $4.50 |
| March 1994 | $33.33 | $5 |
| February 1994 | $36.67 | $5.50 |
| January 1994 | $48.33 | $7.25 |
| December 1993 | $43.33 | $6.50 |
| November 1993 | $50 | $7.50 |
| October 1993 | $51.67 | $7.75 |
| September 1993 | $63.33 | $9.50 |
| August 1993 | $55 | $8.25 |
| July 1993 | $35 | $5.25 |
| June 1993 | $33.33 | $5 |
| May 1993 | $31.67 | $4.75 |
| April 1993 | $27.50 | $4.12 |
| March 1993 | $35 | $5.25 |
| February 1993 | $43.33 | $6.50 |
| January 1993 | $69.17 | $10.38 |
| December 1992 | $71.67 | $10.75 |
| November 1992 | $73.33 | $11 |
| October 1992 | $68.33 | $10.25 |
| September 1992 | $51.67 | $7.75 |
| August 1992 | $60 | $9 |
| July 1992 | $84.17 | $12.62 |
| June 1992 | $68.33 | $10.25 |
| May 1992 | $75 | $11.25 |
| April 1992 | $81.67 | $12.25 |
ASUR
Price: $7.29
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.42 USD
P/E Ratio: -30.34
Exchange: NCM
Sector: Technology
Industry: Software - Application
Volume: 90100
Ebitda: 2.2 millionMarket Capitalization: 184.9 million