ASUR(ASUR)
ASUR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $8.61 | $8.89 | $8.57 | $8.74 | 70,481 |
| 5/19/2026 | $8.57 | $8.78 | $8.33 | $8.63 | 74,500 |
| 5/18/2026 | $8.55 | $8.72 | $8.01 | $8.59 | 39,400 |
| 5/15/2026 | $8.46 | $8.94 | $8.46 | $8.53 | 47,335 |
| 5/14/2026 | $8.51 | $8.92 | $8.43 | $8.58 | 108,807 |
| 5/13/2026 | $8.55 | $8.67 | $8.28 | $8.48 | 54,200 |
| 5/12/2026 | $8.88 | $8.88 | $8.58 | $8.58 | 46,700 |
| 5/11/2026 | $9.19 | $9.20 | $8.87 | $8.88 | 63,533 |
| 5/8/2026 | $9.08 | $9.37 | $8.80 | $9.20 | 42,600 |
| 5/7/2026 | $8.77 | $9.28 | $8.71 | $9.18 | 74,798 |
| 5/6/2026 | $8.71 | $8.86 | $8.23 | $8.69 | 66,838 |
| 5/5/2026 | $8.59 | $8.81 | $8.44 | $8.68 | 46,400 |
| 5/4/2026 | $9.09 | $9.15 | $8.45 | $8.54 | 69,127 |
| 5/1/2026 | $9.14 | $9.47 | $8.93 | $9.19 | 115,226 |
| 4/30/2026 | $9.15 | $9.28 | $8.96 | $9.05 | 63,328 |
| 4/29/2026 | $9.10 | $9.36 | $9.04 | $9.23 | 108,400 |
| 4/28/2026 | $9.19 | $9.59 | $9.19 | $9.21 | 65,119 |
| 4/27/2026 | $9.01 | $9.33 | $8.97 | $9.06 | 68,541 |
| 4/24/2026 | $8.95 | $9.24 | $8.93 | $9.08 | 57,000 |
| 4/23/2026 | $9.30 | $9.51 | $8.92 | $9.04 | 63,748 |
| 4/22/2026 | $9.10 | $9.53 | $9.10 | $9.33 | 52,163 |
| 4/21/2026 | $9.10 | $9.39 | $8.94 | $9.08 | 42,311 |
| 4/20/2026 | $9.12 | $9.39 | $9.03 | $9.08 | 65,841 |
| 4/17/2026 | $8.98 | $9.68 | $8.98 | $9.15 | 112,203 |
| 4/16/2026 | $8.54 | $8.95 | $8.53 | $8.91 | 52,100 |
| 4/15/2026 | $8.78 | $8.81 | $8.49 | $8.56 | 100,653 |
| 4/14/2026 | $8.83 | $8.92 | $8.74 | $8.78 | 65,538 |
| 4/13/2026 | $8.55 | $8.91 | $8.28 | $8.85 | 64,700 |
| 4/10/2026 | $8.56 | $8.72 | $8.49 | $8.62 | 97,902 |
| 4/9/2026 | $8.56 | $8.65 | $8.24 | $8.60 | 67,532 |
| 4/8/2026 | $8.80 | $8.92 | $8.50 | $8.60 | 96,000 |
| 4/7/2026 | $8.50 | $8.65 | $8.32 | $8.60 | 77,500 |
| 4/6/2026 | $8.42 | $8.65 | $8.42 | $8.55 | 44,600 |
| 4/2/2026 | $8.22 | $8.52 | $8.16 | $8.45 | 64,300 |
| 4/1/2026 | $8.68 | $8.78 | $8.34 | $8.34 | 78,943 |
| 3/31/2026 | $8.45 | $8.74 | $8.34 | $8.60 | 165,105 |
| 3/30/2026 | $7.91 | $8.37 | $7.75 | $8.35 | 106,710 |
| 3/27/2026 | $7.88 | $8.14 | $7.70 | $7.91 | 112,620 |
| 3/26/2026 | $7.95 | $8.19 | $7.90 | $7.95 | 81,000 |
| 3/25/2026 | $8.20 | $8.38 | $7.89 | $7.99 | 83,000 |
| 3/24/2026 | $8.45 | $8.56 | $8.00 | $8.09 | 83,539 |
| 3/23/2026 | $8.40 | $8.82 | $8.04 | $8.56 | 86,900 |
| 3/20/2026 | $8.19 | $8.39 | $7.83 | $8.37 | 355,300 |
| 3/19/2026 | $8.22 | $8.40 | $8.05 | $8.17 | 71,702 |
| 3/18/2026 | $8.69 | $8.77 | $8.36 | $8.38 | 85,600 |
| 3/17/2026 | $8.73 | $8.85 | $8.62 | $8.74 | 69,900 |
| 3/16/2026 | $9.06 | $9.22 | $8.70 | $8.73 | 58,805 |
| 3/13/2026 | $8.98 | $9.11 | $8.91 | $8.95 | 80,900 |
| 3/12/2026 | $9.14 | $9.25 | $8.85 | $8.94 | 74,500 |
| 3/11/2026 | $9.31 | $9.47 | $9.00 | $9.25 | 127,823 |
| 3/10/2026 | $9.28 | $9.59 | $9.16 | $9.35 | 116,800 |
| 3/9/2026 | $9.29 | $9.36 | $9.05 | $9.34 | 105,300 |
| 3/6/2026 | $9.31 | $9.55 | $9.15 | $9.45 | 156,400 |
| 3/5/2026 | $9.22 | $9.46 | $8.83 | $9.35 | 185,100 |
| 3/4/2026 | $9.50 | $9.57 | $9.28 | $9.39 | 190,500 |
| 3/3/2026 | $9.07 | $9.67 | $8.96 | $9.43 | 334,501 |
| 3/2/2026 | $8.98 | $9.37 | $8.51 | $9.29 | 255,840 |
| 2/27/2026 | $8.29 | $9.35 | $8.03 | $9.14 | 386,736 |
| 2/26/2026 | $7.43 | $7.98 | $7.34 | $7.76 | 155,801 |
| 2/25/2026 | $7.09 | $7.45 | $6.89 | $7.42 | 136,600 |
| 2/24/2026 | $6.92 | $7.39 | $6.80 | $6.99 | 208,300 |
| 2/23/2026 | $7.74 | $7.95 | $6.84 | $6.92 | 388,931 |
| 2/20/2026 | $7.61 | $7.87 | $7.53 | $7.83 | 101,900 |