Asure

ASUR
🏛️ usa →
8.25
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 9.52 9.99 9.32 9.52 0.5M
2023-12-28 9.53 9.55 9.44 9.51 0.2M
2023-12-27 9.45 9.56 9.32 9.53 0.2M
2023-12-26 9.17 9.47 9.06 9.42 0.3M
2023-12-22 8.93 9.15 8.90 9.11 0.2M
2023-12-21 8.60 8.99 8.60 8.93 0.3M
2023-12-20 8.54 8.80 8.42 8.52 0.3M
2023-12-19 8.29 8.59 8.29 8.56 0.4M
2023-12-18 7.85 8.55 7.80 8.29 0.6M
2023-12-15 8.07 8.24 7.78 7.86 0.8M
2023-12-14 7.92 8.12 7.75 7.97 0.4M
2023-12-13 7.60 7.90 7.54 7.86 0.3M
2023-12-12 7.61 7.73 7.54 7.60 0.2M
2023-12-11 7.89 7.91 7.60 7.61 0.1M
2023-12-08 7.72 7.84 7.63 7.78 0.2M
2023-12-07 8.10 8.10 7.60 7.61 0.2M
2023-12-06 8.21 8.42 7.95 7.97 0.4M
2023-12-05 8.03 8.33 8.03 8.17 0.3M
2023-12-04 8.00 8.29 7.91 8.03 0.3M
2023-12-01 7.95 8.35 7.93 8.05 0.3M
2023-11-30 7.60 8.02 7.60 7.97 0.3M
2023-11-29 7.58 7.77 7.50 7.56 0.5M
2023-11-28 7.79 7.81 7.54 7.57 0.5M
2023-11-27 8.08 8.09 7.74 7.80 0.5M
2023-11-24 7.93 8.15 7.90 8.08 0.3M
2023-11-22 7.87 8.03 7.78 7.90 0.5M
2023-11-21 7.74 8.00 7.68 7.83 0.6M
2023-11-20 7.20 7.86 7.18 7.75 0.6M
2023-11-17 7.36 7.37 6.91 7.14 0.5M
2023-11-16 7.04 7.37 6.70 7.27 0.6M
2023-11-15 6.86 7.15 6.76 6.99 0.7M
2023-11-14 7.36 7.38 6.31 6.83 1.6M
2023-11-13 8.49 8.56 8.32 8.56 0.3M
2023-11-10 8.45 8.57 8.12 8.51 0.3M
2023-11-09 8.43 8.55 8.36 8.44 0.1M
2023-11-08 8.55 8.55 8.23 8.31 0.1M
2023-11-07 8.33 8.65 8.28 8.55 0.1M
2023-11-06 8.48 8.82 8.26 8.42 0.1M
2023-11-03 8.59 8.66 8.42 8.49 0.1M
2023-11-02 8.44 8.56 8.25 8.42 0.2M
2023-11-01 8.47 8.49 8.06 8.31 0.2M
2023-10-31 8.34 8.46 8.26 8.46 0.1M
2023-10-30 8.32 8.37 8.23 8.32 0.1M
2023-10-27 8.28 8.36 8.10 8.25 0.2M
2023-10-26 8.45 8.57 8.19 8.30 0.1M
2023-10-25 8.64 8.68 8.44 8.48 0.5M
2023-10-24 8.46 8.81 8.46 8.70 0.3M
2023-10-23 8.49 8.49 8.16 8.39 0.2M
2023-10-20 8.46 8.53 8.26 8.46 0.2M
2023-10-19 8.56 8.72 8.39 8.45 0.1M
2023-10-18 8.91 8.91 8.46 8.50 0.6M
2023-10-17 8.84 9.12 8.84 8.97 0.2M
2023-10-16 8.72 8.97 8.67 8.89 0.2M
2023-10-13 8.67 8.83 8.44 8.68 0.2M
2023-10-12 9.15 9.32 8.50 8.57 0.3M
2023-10-11 9.27 9.47 9.02 9.12 0.1M
2023-10-10 9.21 9.45 9.16 9.25 0.1M
2023-10-09 9.11 9.41 8.99 9.15 0.1M
2023-10-06 9.00 9.29 8.93 9.19 0.2M
2023-10-05 9.30 9.41 8.99 9.08 0.2M
2023-10-04 8.82 9.40 8.82 9.29 0.2M
2023-10-03 8.73 8.98 8.66 8.82 0.3M
2023-10-02 9.47 9.52 8.64 8.76 0.4M
2023-09-29 9.58 9.84 9.41 9.46 0.3M
2023-09-28 9.28 9.63 9.21 9.49 0.2M
2023-09-27 9.05 9.33 8.92 9.26 0.3M
2023-09-26 8.84 9.18 8.77 8.99 0.3M
2023-09-25 8.62 8.92 8.54 8.89 0.3M
2023-09-22 8.25 8.68 8.25 8.62 0.3M
2023-09-21 8.70 8.78 8.18 8.21 0.4M
2023-09-20 8.85 9.16 8.79 8.80 0.4M
2023-09-19 8.93 9.25 8.60 8.85 0.5M
2023-09-18 9.67 9.72 8.74 8.91 0.8M
2023-09-15 11.23 11.28 9.13 9.72 1.8M
2023-09-14 11.15 11.54 11.15 11.33 0.3M
2023-09-13 11.49 11.55 11.02 11.06 0.3M
2023-09-12 11.64 11.86 11.46 11.47 0.1M
2023-09-11 11.59 11.71 11.47 11.67 0.1M
2023-09-08 11.84 12.01 11.53 11.56 0.2M
2023-09-07 11.79 11.93 11.60 11.65 0.2M
2023-09-06 12.06 12.23 11.73 11.92 0.2M
2023-09-05 12.52 12.52 11.93 12.05 0.2M
2023-09-01 12.64 12.94 12.36 12.61 0.2M
2023-08-31 12.04 12.66 11.97 12.54 0.4M
2023-08-30 12.61 12.61 11.81 12.06 0.4M
2023-08-29 11.84 11.91 11.58 11.81 0.1M
2023-08-28 11.82 12.00 11.58 11.83 0.2M
2023-08-25 11.65 11.86 11.40 11.76 0.2M
2023-08-24 11.85 11.90 11.59 11.65 0.1M
2023-08-23 11.94 11.98 11.74 11.91 0.2M
2023-08-22 11.74 12.10 11.62 11.88 0.4M
2023-08-21 11.88 11.98 11.57 11.65 0.2M
2023-08-18 11.74 11.99 11.70 11.89 0.2M
2023-08-17 12.00 12.18 11.47 11.76 1.7M
2023-08-16 14.28 14.46 13.80 13.85 0.1M
2023-08-15 13.99 14.39 13.71 14.24 0.2M
2023-08-14 13.52 13.99 13.38 13.91 0.1M
2023-08-11 13.19 13.56 13.15 13.52 0.1M
2023-08-10 13.67 13.76 13.22 13.29 0.1M
2023-08-09 14.79 14.83 13.56 13.59 0.2M
2023-08-08 14.68 15.54 14.13 14.87 0.5M
2023-08-07 13.15 13.45 12.88 13.41 0.1M
2023-08-04 13.31 13.41 12.87 13.18 0.1M
2023-08-03 13.75 13.76 13.17 13.32 0.2M
2023-08-02 13.66 13.94 13.63 13.80 0.2M
2023-08-01 13.55 13.94 13.50 13.87 0.1M
2023-07-31 13.56 13.81 13.52 13.64 0.2M
2023-07-28 13.52 13.75 13.44 13.56 0.1M
2023-07-27 13.13 13.43 13.13 13.40 0.1M
2023-07-26 13.72 13.72 13.14 13.23 0.1M
2023-07-25 13.43 13.93 13.43 13.72 0.1M
2023-07-24 13.63 13.72 13.43 13.49 0.1M
2023-07-21 14.14 14.17 13.62 13.63 0.2M
2023-07-20 14.22 14.46 13.94 14.05 0.1M
2023-07-19 13.92 14.26 13.61 14.18 0.2M
2023-07-18 13.97 14.19 13.82 13.89 0.2M
2023-07-17 13.43 14.08 13.39 13.96 0.2M
2023-07-14 13.50 13.68 13.14 13.37 0.2M
2023-07-13 12.49 13.54 12.44 13.48 0.3M
2023-07-12 12.51 12.69 12.10 12.46 0.1M
2023-07-11 12.75 12.75 12.29 12.40 0.2M
2023-07-10 11.88 12.48 11.88 12.46 0.2M
2023-07-07 11.80 12.10 11.80 11.95 0.2M
2023-07-06 11.69 11.83 11.53 11.78 0.2M
2023-07-05 11.85 11.86 11.62 11.80 0.1M
2023-07-03 12.16 12.18 11.77 11.88 0.1M
2023-06-30 12.09 12.22 11.96 12.16 0.3M
2023-06-29 12.09 12.27 11.97 12.02 0.1M
2023-06-28 11.75 12.19 11.65 12.10 0.2M
2023-06-27 11.66 11.93 11.51 11.81 0.2M
2023-06-26 11.55 11.77 11.28 11.59 0.3M
2023-06-23 12.14 12.18 11.76 11.85 2.6M
2023-06-22 12.28 12.39 12.10 12.26 0.2M
2023-06-21 12.04 12.39 11.90 12.30 0.2M
2023-06-20 11.57 12.08 11.57 12.04 0.2M
2023-06-16 11.54 11.72 11.27 11.55 0.3M
2023-06-15 11.69 11.89 11.55 11.67 0.2M
2023-06-14 12.14 12.25 11.75 11.76 0.1M
2023-06-13 12.12 12.47 12.08 12.23 0.2M
2023-06-12 11.81 12.39 11.75 12.08 0.2M
2023-06-09 12.23 12.39 11.91 11.93 0.2M
2023-06-08 12.80 12.88 12.21 12.23 0.1M
2023-06-07 12.66 12.84 12.19 12.77 0.2M
2023-06-06 12.29 12.79 12.28 12.69 0.1M
2023-06-05 12.61 12.61 12.23 12.28 0.2M
2023-06-02 12.30 12.70 12.20 12.54 0.2M
2023-06-01 11.83 12.27 11.69 12.26 0.3M
2023-05-31 11.57 11.87 11.51 11.81 0.2M
2023-05-30 11.86 11.95 11.45 11.65 0.2M
2023-05-26 11.97 12.19 11.87 11.90 0.2M
2023-05-25 12.56 12.56 11.77 11.94 0.4M
2023-05-24 12.78 12.86 12.54 12.56 0.2M
2023-05-23 13.20 13.41 12.77 12.87 0.1M
2023-05-22 13.39 13.53 13.19 13.19 0.2M
2023-05-19 13.46 13.62 13.33 13.36 0.2M
2023-05-18 12.90 13.39 12.68 13.36 0.2M
2023-05-17 12.72 13.05 12.66 12.89 0.2M
2023-05-16 12.53 13.11 12.31 12.68 0.2M
2023-05-15 13.13 13.34 12.56 12.63 0.3M
2023-05-12 13.12 13.46 12.96 13.20 0.2M
2023-05-11 13.71 13.97 12.88 13.12 0.4M
2023-05-10 14.69 14.74 13.71 13.82 0.3M
2023-05-09 14.50 15.88 14.06 14.55 1.1M
2023-05-08 13.71 13.88 13.28 13.47 0.3M
2023-05-05 13.86 14.02 13.27 13.65 0.3M
2023-05-04 13.94 13.96 13.76 13.78 0.2M
2023-05-03 13.68 14.10 13.50 14.02 0.4M
2023-05-02 13.71 14.07 13.62 13.72 0.4M
2023-05-01 13.45 13.86 13.37 13.77 0.3M
2023-04-28 13.20 13.35 12.82 13.34 0.3M
2023-04-27 13.57 13.65 12.90 13.20 0.4M
2023-04-26 13.65 13.78 13.39 13.54 0.2M
2023-04-25 14.39 14.48 13.51 13.53 0.6M
2023-04-24 14.39 14.84 14.18 14.32 0.4M
2023-04-21 16.64 16.74 13.70 14.62 1.4M
2023-04-20 16.45 17.00 16.07 16.68 0.4M
2023-04-19 16.71 17.02 15.77 16.62 0.7M
2023-04-18 16.77 17.14 16.52 16.83 0.8M
2023-04-17 16.04 16.70 15.71 16.69 0.8M
2023-04-14 15.91 16.18 15.73 15.98 0.5M
2023-04-13 15.50 15.95 15.30 15.83 0.5M
2023-04-12 15.40 15.59 14.85 15.40 0.4M
2023-04-11 15.32 15.66 15.01 15.19 0.8M
2023-04-10 14.20 15.33 14.09 15.24 0.6M
2023-04-06 13.97 14.48 13.70 14.27 0.2M
2023-04-05 14.07 14.25 13.88 13.97 0.1M
2023-04-04 14.47 14.75 13.85 14.11 0.3M
2023-04-03 14.50 14.56 13.51 14.41 0.5M
2023-03-31 14.42 14.62 14.32 14.50 0.8M
2023-03-30 14.73 14.75 14.06 14.35 0.3M
2023-03-29 14.49 14.80 14.26 14.62 0.4M
2023-03-28 14.66 14.67 14.21 14.25 0.4M
2023-03-27 14.10 14.65 14.00 14.58 0.4M
2023-03-24 13.83 14.11 13.70 14.00 0.3M
2023-03-23 14.05 14.31 13.55 13.92 0.5M
2023-03-22 13.75 13.93 13.37 13.51 0.2M
2023-03-21 13.64 13.88 13.54 13.75 0.3M
2023-03-20 13.50 13.61 13.03 13.37 0.4M
2023-03-17 13.60 13.97 13.42 13.56 0.4M
2023-03-16 13.40 13.99 13.20 13.73 0.3M
2023-03-15 13.77 13.84 13.48 13.48 0.2M
2023-03-14 13.70 13.99 13.64 13.93 0.2M
2023-03-13 13.53 13.86 13.15 13.55 0.3M
2023-03-10 13.96 14.15 13.26 13.54 0.3M
2023-03-09 14.72 14.72 13.45 14.13 0.4M
2023-03-08 14.12 14.83 14.01 14.65 0.3M
2023-03-07 14.14 14.43 13.74 14.04 0.3M
2023-03-06 14.51 14.75 13.87 14.25 0.6M
2023-03-03 14.77 14.83 14.14 14.30 0.6M
2023-03-02 13.29 14.60 13.06 14.41 0.7M
2023-03-01 13.35 13.67 13.09 13.29 0.5M
2023-02-28 13.39 13.69 12.40 13.35 0.7M
2023-02-27 11.20 11.34 10.97 11.26 0.1M
2023-02-24 11.03 11.20 10.78 10.96 0.1M
2023-02-23 11.07 11.39 10.95 11.18 0.1M
2023-02-22 11.25 11.30 10.70 10.94 0.1M
2023-02-21 11.13 11.94 11.00 11.23 0.2M
2023-02-17 10.90 11.46 10.67 11.28 0.1M
2023-02-16 10.45 10.85 10.17 10.82 0.0M
2023-02-15 10.70 10.70 10.21 10.60 0.1M
2023-02-14 10.86 11.05 10.69 10.72 0.1M
2023-02-13 10.64 10.94 10.58 10.88 0.1M
2023-02-10 10.66 10.88 10.64 10.70 0.0M
2023-02-09 10.79 10.95 10.66 10.71 0.0M
2023-02-08 10.72 10.89 10.66 10.73 0.1M
2023-02-07 10.91 11.08 10.60 10.85 0.1M
2023-02-06 10.78 11.08 10.73 10.98 0.1M
2023-02-03 10.76 11.03 10.53 10.90 0.1M
2023-02-02 10.94 11.23 10.74 10.88 0.2M
2023-02-01 10.72 11.06 10.24 10.93 0.1M
2023-01-31 10.38 10.86 10.38 10.63 0.1M
2023-01-30 9.97 10.57 9.95 10.54 0.1M
2023-01-27 10.09 10.39 9.98 10.00 0.1M
2023-01-26 10.28 10.28 9.76 10.14 0.2M
2023-01-25 10.14 10.38 9.91 10.20 0.1M
2023-01-24 10.06 10.40 9.96 10.26 0.1M
2023-01-23 9.86 10.08 9.70 10.06 0.1M
2023-01-20 9.68 10.10 9.68 9.92 0.1M
2023-01-19 9.65 9.78 9.41 9.66 0.1M
2023-01-18 9.87 9.99 9.57 9.64 0.1M
2023-01-17 9.82 9.83 9.44 9.79 0.1M
2023-01-13 10.19 10.19 9.76 9.83 0.1M
2023-01-12 10.15 10.36 10.08 10.19 0.2M
2023-01-11 10.28 10.90 10.04 10.17 0.2M
2023-01-10 9.86 10.30 9.86 10.12 0.1M
2023-01-09 9.94 10.35 9.78 9.92 0.2M
2023-01-06 9.73 10.05 9.51 9.94 0.1M
2023-01-05 10.11 10.12 9.63 9.63 0.1M
2023-01-04 9.67 10.29 9.63 9.95 0.1M
2023-01-03 9.58 9.83 9.11 9.49 0.1M