Historical Stock Prices

ASUR 
$5.22
*  
0.02
0.38%
Get ASUR Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ASUR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 5.22 5.22 5.22 5.22 2,038
04/28/2016 5.242 5.242 5.24 5.24 560
04/27/2016 5.24 5.25 5.2346 5.2346 2,251
04/26/2016 5.3 5.33 5.3 5.31 916
04/25/2016 5.32 5.32 5.32 5.32 00
04/22/2016 5.31 5.32 5.31 5.32 439
04/21/2016 5.454 5.454 5.454 5.454 00
04/20/2016 5.454 5.454 5.454 5.454 407
04/19/2016 5.35 5.35 5.3101 5.3101 1,221
04/18/2016 5.48 5.48 5.32 5.32 543
04/15/2016 5.48 5.48 5.365 5.41 11,003
04/14/2016 5.22 5.22 5.22 5.22 00
04/13/2016 5.22 5.22 5.22 5.22 616
04/12/2016 5.3067 5.3067 5.3067 5.3067 00
04/11/2016 5.3 5.31 5.3 5.3067 1,303
04/08/2016 5.3 5.3424 5.3 5.3424 829
04/07/2016 5.4615 5.4615 5.3 5.3 1,576
04/06/2016 5.3 5.3 5.3 5.3 00
04/05/2016 5.3 5.3 5.3 5.3 00
04/04/2016 5.3 5.3 5.3 5.3 351
04/01/2016 5.27 5.43 5.27 5.32 1,166
03/31/2016 5.37 5.45 5.36 5.36 7,976
03/30/2016 5.26 5.619 5.26 5.36 6,673
03/29/2016 5.47 5.63 5.4 5.4 7,527
03/28/2016 5.6 5.6 5.6 5.6 333
03/24/2016 5.39 5.66 5.39 5.5615 5,815
03/23/2016 5.37 5.64 5.37 5.64 888
03/22/2016 5.61 5.69 5.598 5.67 5,271
03/21/2016 5.47 5.61 5.47 5.6 10,132
03/18/2016 5.4 5.645 5.4 5.6001 12,767
03/17/2016 5.36 5.36 5.36 5.36 208
03/16/2016 5.45 5.49 5.26 5.48 9,688
03/15/2016 5.45 5.47 5.45 5.47 259
03/14/2016 5.22 5.45 5.22 5.45 3,889
03/11/2016 5.45 5.47 5.43 5.45 9,131
03/10/2016 5.45 5.47 5.36 5.47 8,450
03/09/2016 5.41 5.41 5.41 5.41 00
03/08/2016 5.49 5.49 5.41 5.41 342
03/07/2016 5.49 5.49 5.48 5.49 883
03/04/2016 5.4 5.59 5.36 5.36 554
03/03/2016 5.4905 5.6 5.25 5.34 12,827
03/02/2016 5.3193 5.3193 5.3193 5.3193 1,113
03/01/2016 5.24 5.6 5.2398 5.6 15,452
02/29/2016 5.24 5.24 5.24 5.24 214
02/26/2016 5.43 5.44 5.43 5.44 241
02/25/2016 5.4005 5.42 5.4005 5.42 664
02/24/2016 5.42 5.42 5.42 5.42 00
02/23/2016 5.42 5.42 5.42 5.42 120
02/22/2016 5.29 5.31 5.29 5.3 6,102
02/19/2016 5.43 5.44 5.25 5.29 4,312
02/18/2016 5.3918 5.41 5.2601 5.41 1,309
02/17/2016 5.348 5.44 5.324 5.44 19,421
02/16/2016 5.295 5.36 5.2601 5.2601 5,280
02/12/2016 5.3833 5.506 5.3833 5.471 4,875
02/11/2016 5.37 5.37 5.37 5.37 00
02/10/2016 5.462 5.462 5.2301 5.37 2,006
02/09/2016 5.2301 5.307 5.2301 5.307 882
02/08/2016 5.24 5.26 5.21 5.21 2,265
02/05/2016 5.46 5.59 5.43 5.51 37,097
02/04/2016 5.4799 5.4799 5.4799 5.4799 00
02/03/2016 5.4 5.4799 5.231 5.4799 13,793
02/02/2016 5.49 5.49 5.49 5.49 108
02/01/2016 5.36 5.49 5.36 5.49 3,773
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?