Asure Software Inc (ASUR) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Mar 2025	9,61	-0,17	-1,74%	9,82	9,82	9,47	52.192
27 Mar 2025	9,78	-0,17	-1,71%	9,97	9,97	9,65	66.159
26 Mar 2025	9,95	0,13	1,32%	9,83	9,95	9,83	43.208
25 Mar 2025	9,82	-0,07	-0,71%	9,86	9,88	9,69	72.713
24 Mar 2025	9,89	-0,18	-1,79%	10,06	10,06	9,75	69.472
21 Mar 2025	10,07	-0,43	-4,10%	10,30	10,40	9,765	149.064
20 Mar 2025	10,50	0,18	1,74%	10,19	10,5399	10,15	206.303
19 Mar 2025	10,32	0,44	4,45%	9,86	10,39	9,6999	68.664
18 Mar 2025	9,88	0,35	3,67%	9,45	10,10	9,34	159.936
17 Mar 2025	9,53	0,00	0,00%	9,48	9,70	9,43	70.404
14 Mar 2025	9,53	0,37	4,04%	9,20	9,53	9,20	64.569
13 Mar 2025	9,16	-0,10	-1,08%	9,25	9,665	9,00	66.264
12 Mar 2025	9,26	-0,12	-1,28%	9,374	9,47	9,115	91.780
11 Mar 2025	9,38	-0,74	-7,31%	9,90	9,90	9,3168	163.698
10 Mar 2025	10,12	-0,82	-7,50%	10,38	10,81	10,03	89.023
08 Mar 2025	10,94	1,25	12,90%	9,445	11,19	9,445	274.444
07 Mar 2025	9,69	-0,25	-2,52%	9,88	10,01	9,69	125.426
06 Mar 2025	9,94	-0,28	-2,74%	10,276	10,276	9,84	80.968
05 Mar 2025	10,22	-0,09	-0,87%	10,14	10,385	10,04	81.671
04 Mar 2025	10,31	-0,18	-1,72%	10,845	10,845	10,235	86.541
01 Mar 2025	10,49	-0,08	-0,76%	10,60	10,60	10,12	227.361
28 Feb 2025	10,57	-0,69	-6,13%	11,29	11,29	10,52	98.075
27 Feb 2025	11,26	-0,23	-2,00%	11,396	11,55	11,16	45.662
26 Feb 2025	11,49	0,29	2,59%	11,27	11,56	11,22	50.913
25 Feb 2025	11,20	-0,05	-0,44%	11,35	11,41	11,12	83.241
22 Feb 2025	11,25	-0,16	-1,40%	11,50	11,80	10,85	91.604
21 Feb 2025	11,41	-0,16	-1,38%	11,49	11,49	11,39	34.164
20 Feb 2025	11,57	-0,04	-0,34%	11,61	11,805	11,49	35.512
19 Feb 2025	11,61	-0,11	-0,94%	11,72	11,82	11,54	32.980
15 Feb 2025	11,72	-0,19	-1,60%	12,04	12,1757	11,70	41.033
14 Feb 2025	11,91	0,34	2,94%	11,57	12,00	10,9757	70.642
13 Feb 2025	11,57	0,14	1,22%	11,24	11,59	11,24	49.492
12 Feb 2025	11,43	-0,01	-0,09%	11,35	11,5297	11,35	43.773
11 Feb 2025	11,44	0,18	1,60%	11,34	11,55	11,27	93.390
08 Feb 2025	11,26	-0,36	-3,10%	11,69	11,69	11,24	46.096
07 Feb 2025	11,62	-0,19	-1,61%	11,80	11,86	11,50	53.367
06 Feb 2025	11,81	-0,14	-1,17%	12,02	12,07	11,765	53.005
05 Feb 2025	11,95	0,30	2,58%	11,63	12,02	11,63	47.988
04 Feb 2025	11,65	-0,17	-1,44%	11,74	11,74	11,50	74.918
01 Feb 2025	11,82	-0,07	-0,59%	11,85	12,02	11,74	67.406
31 Gen 2025	11,89	-0,45	-3,65%	12,37	12,59	11,84	68.330
30 Gen 2025	12,34	0,21	1,73%	12,17	12,42	11,96	131.163
29 Gen 2025	12,13	-0,10	-0,82%	12,20	12,40	12,12	92.979
28 Gen 2025	12,23	0,02	0,16%	12,09	12,25	11,91	88.243
25 Gen 2025	12,21	-0,41	-3,25%	12,40	12,465	12,08	71.640
24 Gen 2025	12,62	0,00	0,00%	12,62	12,62	12,62	0
23 Gen 2025	12,62	0,22	1,77%	12,31	12,69	12,20	163.120
22 Gen 2025	12,40	0,26	2,14%	12,125	12,49	12,005	155.809
18 Gen 2025	12,14	0,18	1,51%	12,00	12,18	11,96	82.599
17 Gen 2025	11,96	-0,16	-1,32%	12,20	12,255	11,76	106.117
16 Gen 2025	12,12	0,41	3,50%	11,95	12,39	11,82	194.314
15 Gen 2025	11,71	0,27	2,36%	11,64	11,7323	11,52	145.414
14 Gen 2025	11,44	0,19	1,69%	11,00	11,51	11,00	134.499
11 Gen 2025	11,25	-0,08	-0,71%	11,195	11,45	11,135	117.767
09 Gen 2025	11,33	-0,04	-0,35%	11,35	11,45	11,005	182.157
08 Gen 2025	11,37	1,37	13,70%	10,40	11,47	10,40	459.319
07 Gen 2025	10,00	0,35	3,63%	9,74	10,07	9,625	130.951
04 Gen 2025	9,65	0,18	1,90%	9,445	9,67	9,445	91.505
03 Gen 2025	9,47	0,06	0,64%	9,55	9,735	9,43	136.982
01 Gen 2025	9,41	0,00	0,00%	9,45	9,67	9,34	85.197