Historical Stock Prices

ASUR 
$5.88
*  
unch
unch
Get ASUR Alerts
*Delayed - data as of Jul. 31, 2015  -  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: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

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.
07/31/2015 5.88 5.88 5.88 5.88 00
07/30/2015 5.88 5.88 5.88 5.88 100
07/29/2015 5.9 5.9 5.9 5.9 5,601
07/28/2015 5.92 5.92 5.9 5.9 8,095
07/27/2015 5.93 5.93 5.8799 5.9 2,194
07/24/2015 6.028 6.03 5.89 5.92 17,397
07/23/2015 6.0101 6.098 6.0101 6.041 364
07/22/2015 6.07 6.07 6.07 6.07 100
07/21/2015 6.1399 6.1399 6.1399 6.1399 00
07/20/2015 6.01 6.1399 6.01 6.1399 588
07/17/2015 6.19 6.19 6.19 6.19 216
07/16/2015 6.13 6.19 6.1232 6.19 3,477
07/15/2015 6.2 6.22 6.105 6.1888 678
07/14/2015 6.15 6.18 6.15 6.18 1,120
07/13/2015 6.11 6.19 6.06 6.19 6,378
07/10/2015 6.2399 6.2399 6.04 6.07 745
07/09/2015 5.96 6.19 5.9001 6.05 2,817
07/08/2015 6.13 6.19 5.9534 5.9534 967
07/07/2015 5.92 6.1676 5.88 6.108 13,645
07/06/2015 6.15 6.15 6.15 6.15 00
07/02/2015 5.9 6.17 5.9 6.15 1,768
07/01/2015 6.0601 6.0601 5.91 5.92 12,159
06/30/2015 6.1001 6.1216 6.058 6.065 3,653
06/29/2015 6.13 6.14 6.08 6.1 3,598
06/26/2015 6.12 6.15 6.11 6.15 1,777
06/25/2015 6.08 6.11 6.08 6.11 1,961
06/24/2015 6.11 6.24 6.06 6.11 3,488
06/23/2015 6.171 6.25 6.13 6.13 8,308
06/22/2015 6.18 6.18 6.18 6.18 101
06/19/2015 6.063 6.18 6.063 6.18 1,013
06/18/2015 6.0601 6.1 6.0601 6.1 2,633
06/17/2015 6.078 6.14 6.06 6.07 682
06/16/2015 6.15 6.15 6.07 6.07 430
06/15/2015 6.0808 6.17 6.0808 6.12 631
06/12/2015 6.281 6.32 6.11 6.11 2,408
06/11/2015 6.25 6.25 6.25 6.25 202
06/10/2015 6.25 6.33 6.25 6.33 406
06/09/2015 6.2 6.21 6.2 6.21 2,027
06/08/2015 6.34 6.34 6.31 6.31 1,249
06/05/2015 6.24 6.31 6.192 6.31 19,319
06/04/2015 6.34 6.34 6.1236 6.24 1,746
06/03/2015 6.19 6.39 6.15 6.34 34,976
06/02/2015 6.185 6.19 6.1501 6.19 4,109
06/01/2015 6.04 6.19 6.04 6.16 48,187
05/29/2015 5.99 6.1 5.99 6.09 3,741
05/28/2015 6.05 6.05 6 6.05 6,403
05/27/2015 6.082 6.18 6.06 6.06 15,410
05/26/2015 6.1 6.1473 6.05 6.05 23,707
05/22/2015 5.95 6.2 5.95 6.19 16,875
05/21/2015 5.8 5.92 5.8 5.9 7,691
05/20/2015 5.74 5.92 5.73 5.83 16,439
05/19/2015 5.73 5.73 5.73 5.73 00
05/18/2015 5.73 5.73 5.73 5.73 00
05/15/2015 5.6 5.73 5.56 5.73 16,971
05/14/2015 5.39 5.59 5.39 5.59 2,297
05/13/2015 5.48 5.5 5.48 5.5 5,133
05/12/2015 5.7664 5.7664 5.7664 5.7664 215
05/11/2015 5.78 5.78 5.177 5.7 1,400
05/08/2015 5.8 5.8 5.79 5.79 376
05/07/2015 5.22 5.44 5.22 5.43 4,875
05/06/2015 5.6203 5.6203 5.5 5.5 9,480
05/05/2015 5.5 5.83 5.5 5.58 1,502
05/04/2015 5.5 5.6365 5.5 5.5 2,264
05/01/2015 5.4 5.6 5.4 5.6 10,780
04/30/2015 5.4 5.41 5.4 5.4 1,867
04/29/2015 5.48 5.48 5.48 5.48 00
04/28/2015 5.48 5.48 5.48 5.48 1,600
04/27/2015 5.47 5.49 5.21 5.48 3,672
04/24/2015 5.4 5.4 5.4 5.4 00
04/23/2015 5.12 5.413 5.12 5.4 45,624
04/22/2015 5.59 5.59 5.59 5.59 00
04/21/2015 5.52 5.65 5.4 5.59 3,318
04/20/2015 5.65 5.65 5.311 5.51 18,714
04/17/2015 5.6 5.65 5.55 5.6 14,139
04/16/2015 5.55 5.65 5.55 5.57 445
04/15/2015 5.66 5.72 5.65 5.7 2,651
04/14/2015 5.65 5.89 5.65 5.66 4,195
04/13/2015 5.67 5.67 5.67 5.67 00
04/10/2015 5.73 5.73 5.58 5.67 719
04/09/2015 5.92 5.92 5.61 5.61 801
04/08/2015 6 6 5.58 5.58 3,397
04/07/2015 5.72 5.72 5.5375 5.6 14,557
04/06/2015 6.08 6.08 5.66 5.672 1,197
04/02/2015 5.902 5.902 5.64 5.66 400
04/01/2015 5.7 5.94 5.66 5.92 7,883
03/31/2015 5.78 5.96 5.742 5.76 7,042
03/30/2015 5.64 6.002 5.55 5.9 7,141
03/27/2015 5.521 5.62 5.521 5.53 1,443
03/26/2015 5.7 5.7 5.51 5.56 80,576
03/25/2015 5.9 5.98 5.6 5.64 131,311
03/24/2015 5.941 6.04 5.941 6.04 4,238
03/23/2015 6.0224 6.03 6.0224 6.03 509
03/20/2015 6.08 6.08 6.04 6.04 857
03/19/2015 6.08 6.08 6.05 6.05 529
03/18/2015 6 6.081 6 6.081 5,692
03/17/2015 5.95 6 5.95 6 37,658
03/16/2015 5.95 6 5.9499 5.97 4,445
03/13/2015 5.95 5.95 5.95 5.95 522
03/12/2015 6.07 6.11 5.78 6.11 9,816
03/11/2015 5.72 6.1 5.72 6.03 3,531
03/10/2015 6.05 6.05 6.05 6.05 295
03/09/2015 5.99 6.05 5.95 6.05 2,010
03/06/2015 5.94 6 5.711 5.99 11,180
03/05/2015 5.72 5.9599 5.711 5.9599 2,767
03/04/2015 5.73 5.73 5.7184 5.7184 1,417
03/03/2015 5.6801 5.7 5.6801 5.7 515
03/02/2015 5.807 5.886 5.69 5.826 4,099
02/27/2015 5.709 5.95 5.709 5.95 832
02/26/2015 5.9 6 5.88 5.96 7,186
02/25/2015 5.91 5.95 5.91 5.94 1,122
02/24/2015 5.9333 5.9333 5.82 5.873 7,288
02/23/2015 5.8 5.99 5.79 5.99 4,670
02/20/2015 5.86 5.9999 5.86 5.93 3,893
02/19/2015 5.901 5.95 5.901 5.95 578
02/18/2015 6.09 6.1 6 6.01 956
02/17/2015 6.11 6.11 6.09 6.09 1,201
02/13/2015 6.09 6.09 5.92 6.02 2,025
02/12/2015 5.9001 6.04 5.9001 5.99 8,682
02/11/2015 5.9 5.94 5.9 5.9 1,798
02/10/2015 5.92 5.94 5.88 5.9 3,863
02/09/2015 5.92 5.9399 5.8 5.91 5,690
02/06/2015 5.81 5.93 5.78 5.93 14,600
02/05/2015 5.72 5.76 5.5901 5.74 2,512
02/04/2015 5.6 5.74 5.5801 5.7278 6,818
02/03/2015 5.52 5.68 5.52 5.68 11,633
02/02/2015 5.47 5.54 5.45 5.52 6,994
01/30/2015 5.5 5.5 5.48 5.49 2,606
01/29/2015 5.51 5.51 5.49 5.5 1,015
01/28/2015 5.49 5.49 5.3601 5.47 3,197
01/27/2015 5.38 5.52 5.29 5.52 9,538
01/26/2015 5.5 5.5 5.45 5.5 3,472
01/23/2015 5.51 5.51 5.46 5.46 7,900
01/22/2015 5.38 5.462 5.35 5.35 15,397
01/21/2015 5.58 5.58 5.4 5.41 19,159
01/20/2015 5.31 5.58 5.3 5.34 9,666
01/16/2015 5.381 5.4 5.35 5.35 4,710
01/15/2015 5.55 5.55 5.55 5.55 240
01/14/2015 5.54 5.64 5.3 5.52 8,818
01/13/2015 5.55 5.57 5.55 5.57 335
01/12/2015 5.63 5.63 5.54 5.55 1,405
01/09/2015 5.58 5.64 5.56 5.6299 11,750
01/08/2015 5.5 5.59 5.5 5.58 9,944
01/07/2015 5.59 5.59 5.3 5.35 5,508
01/06/2015 5.33 5.5 5.33 5.45 1,870
01/05/2015 5.3 5.3 5.3 5.3 1,226
01/02/2015 5.25 5.5845 5.25 5.5 3,600
12/31/2014 5.5 5.63 5.5 5.63 2,732
12/30/2014 5.28 5.3895 5.27 5.28 3,231
12/29/2014 5.25 5.315 5.25 5.315 585
12/26/2014 5.45 5.49 5.25 5.49 6,021
12/24/2014 5.494 5.59 5.3 5.49 4,053
12/23/2014 5.34 5.61 5.33 5.61 807
12/22/2014 5.52 5.686 5.25 5.25 6,796
12/19/2014 5.6499 5.6499 5.52 5.52 3,424
12/18/2014 5.66 5.66 5.5901 5.65 14,407
12/17/2014 5.67 5.7 5.6 5.61 1,350
12/16/2014 5.73 5.73 5.675 5.73 420
12/15/2014 5.74 5.74 5.74 5.74 894
12/12/2014 5.73 5.74 5.5001 5.74 5,014
12/11/2014 5.41 5.74 5.41 5.58 3,940
12/10/2014 5.4101 5.65 5.4101 5.5 2,965
12/09/2014 5.53 5.9285 5.5 5.61 44,717
12/08/2014 5.67 5.67 5.26 5.46 9,631
12/05/2014 5.56 5.69 5.455 5.51 4,610
12/04/2014 5.29 5.639 5.25 5.44 65,608
12/03/2014 5.107 5.23 5.107 5.23 5,653
12/02/2014 5.08 5.08 5.0618 5.0618 1,138
12/01/2014 5.08 5.2 4.94 5.0342 39,426
11/28/2014 5.22 5.23 5.2152 5.23 901
11/26/2014 5.21 5.22 5.1501 5.22 3,374
11/25/2014 5.22 5.25 5.15 5.15 22,540
11/24/2014 5.12 5.21 5.11 5.11 787
11/21/2014 5.23 5.23 5.15 5.15 3,482
11/20/2014 5.12 5.23 4.94 5.1 2,825
11/19/2014 5.1 5.23 5.1 5.23 4,130
11/18/2014 5.1 5.21 5.1 5.14 3,251
11/17/2014 5.21 5.21 5.01 5.01 11,665
11/14/2014 4.87 5.14 4.87 5.05 2,400
11/13/2014 5.08 5.09 5.05 5.05 5,128
11/12/2014 4.79 4.91 4.75 4.9001 16,009
11/11/2014 5.05 5.05 5.05 5.05 100
11/10/2014 5.06 5.06 5.06 5.06 100
11/07/2014 5.07 5.07 5.07 5.07 297
11/06/2014 5.226 5.24 5.05 5.15 5,957
11/05/2014 5.18 5.18 5.18 5.18 00
11/04/2014 5.05 5.18 5.05 5.18 2,127
11/03/2014 5.03 5.19 5.02 5.19 2,068
10/31/2014 5.25 5.25 5.1499 5.22 26,395
10/30/2014 5.15 5.25 5.15 5.25 7,282
10/29/2014 5.08 5.19 5.08 5.1 3,299
10/28/2014 5.08 5.1429 5.07 5.14 7,201
10/27/2014 4.92 5.08 4.9101 5.05 4,365
10/24/2014 5.04 5.15 5.04 5.15 1,280
10/23/2014 5.13 5.19 5.05 5.14 67,157
10/22/2014 5.0684 5.19 5.0684 5.19 593
10/21/2014 5.19 5.42 5.01 5.02 31,258
10/20/2014 5.18 5.18 5.18 5.18 158
10/17/2014 4.968 4.99 4.77 4.84 15,856
10/16/2014 4.92 4.99 4.65 4.82 16,186
10/15/2014 4.86 4.86 4.55 4.75 4,483
10/14/2014 4.74 4.88 4.61 4.63 17,151
10/13/2014 4.75 4.99 4.75 4.75 1,561
10/10/2014 4.76 4.83 4.75 4.75 13,761
10/09/2014 4.81 4.81 4.76 4.79 3,233
10/08/2014 4.86 4.864 4.84 4.851 2,866
10/07/2014 4.86 4.99 4.86 4.86 2,637
10/06/2014 4.9 4.92 4.85 4.9 12,085
10/03/2014 4.93 4.95 4.9 4.9 12,120
10/02/2014 4.93 4.98 4.93 4.93 4,725
10/01/2014 4.98 5.04 4.98 4.98 4,585
09/30/2014 5.1 5.1 5.05 5.05 11,183
09/29/2014 5.05 5.11 4.78 4.869 9,121
09/26/2014 5.16 5.23 5.07 5.08 3,964
09/25/2014 5.45 5.45 5.15 5.18 700
09/24/2014 5.15 5.24 5.15 5.16 1,119
09/23/2014 5.1576 5.1576 5.1576 5.1576 188
09/22/2014 5.15 5.19 5.15 5.19 381
09/19/2014 5.1977 5.1977 5.15 5.18 2,001
09/18/2014 5.33 5.33 5.15 5.15 7,405
09/17/2014 5.16 5.21 5.16 5.21 757
09/16/2014 5.25 5.26 5.15 5.21 4,466
09/15/2014 5.25 5.3484 5.25 5.25 1,549
09/12/2014 5.49 5.49 5.25 5.255 1,580
09/11/2014 5.39 5.41 5.25 5.3 12,001
09/10/2014 5.37 5.54 5.37 5.45 6,553
09/09/2014 5.35 5.571 5.35 5.48 4,448
09/08/2014 5.16 5.32 5.16 5.32 885
09/05/2014 5.739 5.739 5.17 5.3153 4,416
09/04/2014 5.41 5.41 5.19 5.19 572
09/03/2014 5.29 5.36 5.29 5.36 1,590
09/02/2014 5.14 5.33 5.07 5.3 12,464
08/29/2014 5.21 5.39 5.15 5.16 8,561
08/28/2014 5.09 5.25 5.08 5.21 2,281
08/27/2014 5.15 5.2 5.15 5.2 685
08/26/2014 5.08 5.19 5.07 5.15 2,744
08/25/2014 5.41 5.42 5.08 5.14 17,943
08/22/2014 5.7 5.71 5.43 5.54 4,039
08/21/2014 5.79 5.79 5.79 5.79 191
08/20/2014 5.51 5.51 5.51 5.51 00
08/19/2014 5.323 5.8 5.28 5.51 13,319
08/18/2014 5.7766 5.8 5.6001 5.622 3,857
08/15/2014 5.17 5.8 5.05 5.63 19,811
08/14/2014 5.01 5.1178 5.01 5.1 2,727
08/13/2014 4.86 5.033 4.86 5 27,200
08/12/2014 5.03 5.33 4.82 4.99 12,989
08/11/2014 5.21 5.25 5.04 5.199 5,382
08/08/2014 4.98 5.01 4.98 4.99 715
08/07/2014 5.11 5.11 4.97 4.98 5,941
08/06/2014 4.92 5.34 4.92 5.08 5,903
08/05/2014 5.07 5.25 5.07 5.17 5,167
08/04/2014 4.74 5.34 4.74 5.31 7,965
08/01/2014 5.1 5.15 4.86 5.11 15,649
07/31/2014 5.25 5.26 5.15 5.23 19,943
*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?