Register for real-time alerts, custom portfolio, and market movers
ASUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 7.46 | -0.09 | -1.19% | 7.54 | 7.60 | 7.41 | 99,239 |
| May 09 2024 | 7.55 | 0.31 | 4.28% | 7.22 | 7.59 | 7.22 | 203,924 |
| May 08 2024 | 7.24 | -0.05 | -0.69% | 7.33 | 7.53 | 7.19 | 417,146 |
| May 07 2024 | 7.29 | -0.01 | -0.14% | 7.28 | 7.375 | 7.23 | 108,573 |
| May 06 2024 | 7.30 | 0.26 | 3.69% | 7.11 | 7.39 | 7.05 | 290,112 |
| May 03 2024 | 7.04 | -0.92 | -11.56% | 7.55 | 7.55 | 6.885 | 575,574 |
| May 02 2024 | 7.96 | 0.50 | 6.70% | 7.63 | 8.09 | 7.62 | 327,145 |
| May 01 2024 | 7.46 | 0.07 | 0.95% | 7.39 | 7.59 | 7.23 | 204,071 |
| Apr 30 2024 | 7.39 | -0.12 | -1.60% | 7.48 | 7.49 | 7.32 | 245,525 |
| Apr 29 2024 | 7.51 | 0.24 | 3.30% | 7.27 | 7.52 | 7.26 | 172,791 |
| Apr 26 2024 | 7.27 | 0.21 | 2.97% | 7.08 | 7.36 | 7.08 | 142,187 |
| Apr 25 2024 | 7.06 | -0.14 | -1.94% | 7.20 | 7.20 | 6.99 | 247,997 |
| Apr 24 2024 | 7.20 | 0.17 | 2.42% | 7.04 | 7.21 | 7.03 | 243,944 |
| Apr 23 2024 | 7.03 | 0.11 | 1.59% | 6.93 | 7.175 | 6.92 | 127,111 |
| Apr 22 2024 | 6.92 | -0.07 | -1.00% | 7.07 | 7.23 | 6.90 | 142,685 |
| Apr 19 2024 | 6.99 | 0.04 | 0.58% | 6.95 | 7.03 | 6.91 | 138,791 |
| Apr 18 2024 | 6.95 | -0.11 | -1.56% | 7.08 | 7.1127 | 6.93 | 155,510 |
| Apr 17 2024 | 7.06 | -0.04 | -0.56% | 7.12 | 7.20 | 7.045 | 158,581 |
| Apr 16 2024 | 7.10 | -0.08 | -1.11% | 7.16 | 7.245 | 7.00 | 92,297 |
| Apr 15 2024 | 7.18 | -0.12 | -1.64% | 7.33 | 7.44 | 7.15 | 122,061 |
| Apr 12 2024 | 7.30 | -0.14 | -1.88% | 7.39 | 7.48 | 7.21 | 104,334 |
| Apr 11 2024 | 7.44 | -0.17 | -2.23% | 7.64 | 7.64 | 7.38 | 139,118 |
| Apr 10 2024 | 7.61 | -0.33 | -4.16% | 7.78 | 7.80 | 7.53 | 167,196 |
| Apr 09 2024 | 7.94 | 0.18 | 2.32% | 7.80 | 7.98 | 7.74 | 142,241 |
| Apr 08 2024 | 7.76 | 0.25 | 3.33% | 7.55 | 7.81 | 7.48 | 174,525 |
| Apr 05 2024 | 7.51 | -0.02 | -0.27% | 7.51 | 7.57 | 7.42 | 134,972 |
| Apr 04 2024 | 7.53 | 0.09 | 1.21% | 7.49 | 7.66 | 7.45 | 155,288 |
| Apr 03 2024 | 7.44 | 0.03 | 0.40% | 7.42 | 7.68 | 7.35 | 179,768 |
| Apr 02 2024 | 7.41 | -0.13 | -1.72% | 7.50 | 7.55 | 7.32 | 179,544 |
| Apr 01 2024 | 7.54 | -0.24 | -3.08% | 7.78 | 7.89 | 7.46 | 206,448 |
| Mar 28 2024 | 7.78 | -0.12 | -1.52% | 7.91 | 7.92 | 7.70 | 233,732 |
| Mar 27 2024 | 7.90 | 0.25 | 3.27% | 7.69 | 7.91 | 7.62 | 205,773 |
| Mar 26 2024 | 7.65 | -0.45 | -5.56% | 8.10 | 8.125 | 7.60 | 408,051 |
| Mar 25 2024 | 8.10 | -0.05 | -0.61% | 8.05 | 8.29 | 7.95 | 285,792 |
| Mar 22 2024 | 8.15 | -0.23 | -2.74% | 8.39 | 8.59 | 8.11 | 216,136 |
| Mar 21 2024 | 8.38 | 0.06 | 0.72% | 8.37 | 8.54 | 8.33 | 209,536 |
| Mar 20 2024 | 8.32 | 0.05 | 0.60% | 8.27 | 8.47 | 8.185 | 178,067 |
| Mar 19 2024 | 8.27 | -0.04 | -0.48% | 8.28 | 8.49 | 8.24 | 214,279 |
| Mar 18 2024 | 8.31 | 0.09 | 1.09% | 8.26 | 8.48 | 8.10 | 210,684 |
| Mar 15 2024 | 8.22 | -0.02 | -0.24% | 8.20 | 8.32 | 8.035 | 329,657 |
| Mar 14 2024 | 8.24 | -0.49 | -5.61% | 8.75 | 8.76 | 8.15 | 229,567 |
| Mar 13 2024 | 8.73 | -0.25 | -2.78% | 8.98 | 9.10 | 8.69 | 172,166 |
| Mar 12 2024 | 8.98 | 0.01 | 0.11% | 8.97 | 9.06 | 8.90 | 96,826 |
| Mar 11 2024 | 8.97 | -0.28 | -3.03% | 9.26 | 9.26 | 8.97 | 141,267 |
| Mar 08 2024 | 9.25 | 0.09 | 0.98% | 9.18 | 9.33 | 9.11 | 147,363 |
| Mar 07 2024 | 9.16 | -0.31 | -3.27% | 9.57 | 9.63 | 9.10 | 320,468 |
| Mar 06 2024 | 9.47 | 0.33 | 3.61% | 9.27 | 9.55 | 9.25 | 281,221 |
| Mar 05 2024 | 9.14 | -0.28 | -2.97% | 9.41 | 9.41 | 9.03 | 164,749 |
| Mar 04 2024 | 9.42 | -0.16 | -1.67% | 9.66 | 9.685 | 9.30 | 191,789 |
| Mar 01 2024 | 9.58 | 0.26 | 2.79% | 9.24 | 9.65 | 9.2181 | 176,684 |
| Feb 29 2024 | 9.32 | 0.35 | 3.90% | 9.15 | 9.38 | 9.02 | 256,180 |
| Feb 28 2024 | 8.97 | -0.05 | -0.55% | 8.94 | 9.18 | 8.80 | 195,267 |
| Feb 27 2024 | 9.02 | -1.25 | -12.17% | 9.22 | 10.01 | 8.8701 | 757,702 |
| Feb 26 2024 | 10.27 | 0.32 | 3.22% | 9.97 | 10.30 | 9.90 | 307,307 |
| Feb 23 2024 | 9.95 | -0.04 | -0.40% | 9.96 | 10.02 | 9.67 | 342,745 |
| Feb 22 2024 | 9.99 | -0.18 | -1.77% | 10.12 | 10.27 | 9.945 | 189,365 |
| Feb 21 2024 | 10.17 | 0.01 | 0.10% | 10.19 | 10.19 | 9.945 | 231,075 |
| Feb 20 2024 | 10.16 | -0.25 | -2.40% | 10.29 | 10.40 | 10.115 | 176,479 |
| Feb 16 2024 | 10.41 | 0.19 | 1.86% | 10.15 | 10.43 | 10.0504 | 233,116 |
| Feb 15 2024 | 10.22 | 0.05 | 0.49% | 10.21 | 10.5175 | 10.137 | 200,707 |
| Feb 14 2024 | 10.17 | 0.46 | 4.74% | 9.88 | 10.26 | 9.7812 | 168,585 |
| Feb 13 2024 | 9.71 | -0.09 | -0.92% | 9.51 | 9.83 | 9.475 | 289,772 |
| Feb 12 2024 | 9.80 | -0.02 | -0.20% | 9.80 | 9.90 | 9.6401 | 390,342 |
