ASE:MSFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.77	0.81	0.77	0.81	0.81	6.58%	350,374
Oct 7, 2025	0.77	0.79	0.76	0.76	0.76	-3.80%	85,032
Oct 6, 2025	0.76	0.79	0.75	0.79	0.79	3.95%	191,352
Oct 5, 2025	0.75	0.76	0.75	0.76	0.76	-	14,375
Oct 2, 2025	0.76	0.77	0.75	0.76	0.76	-1.30%	9,925
Oct 1, 2025	0.75	0.77	0.75	0.77	0.77	1.32%	26,843
Sep 30, 2025	0.75	0.76	0.75	0.76	0.76	-	47,947
Sep 29, 2025	0.76	0.76	0.74	0.76	0.76	-1.30%	56,879
Sep 28, 2025	0.76	0.77	0.76	0.77	0.77	-	4,579
Sep 25, 2025	0.77	0.77	0.75	0.77	0.77	-1.28%	18,380
Sep 24, 2025	0.78	0.78	0.76	0.78	0.78	1.30%	16,005
Sep 23, 2025	0.78	0.78	0.76	0.77	0.77	-2.53%	20,332
Sep 22, 2025	0.78	0.79	0.75	0.79	0.79	1.28%	89,286
Sep 21, 2025	0.79	0.79	0.76	0.78	0.78	-1.27%	20,260
Sep 18, 2025	0.81	0.83	0.78	0.79	0.79	-1.25%	450,985
Sep 17, 2025	0.79	0.81	0.78	0.80	0.80	3.90%	628,826
Sep 16, 2025	0.72	0.78	0.71	0.77	0.77	4.05%	335,584
Sep 15, 2025	0.74	0.74	0.72	0.74	0.74	2.78%	34,928
Sep 14, 2025	0.73	0.74	0.72	0.72	0.72	-1.37%	70,933
Sep 11, 2025	0.73	0.73	0.72	0.73	0.73	-1.35%	51,735
Sep 10, 2025	0.73	0.74	0.73	0.74	0.74	1.37%	14,029
Sep 9, 2025	0.75	0.76	0.72	0.73	0.73	-3.95%	40,087
Sep 8, 2025	0.77	0.77	0.75	0.76	0.76	-1.30%	15,195
Sep 7, 2025	0.74	0.77	0.74	0.77	0.77	1.32%	26,873
Sep 3, 2025	0.74	0.79	0.74	0.76	0.76	1.33%	357,824
Sep 2, 2025	0.73	0.75	0.73	0.75	0.75	-	75,908
Sep 1, 2025	0.72	0.75	0.72	0.75	0.75	2.74%	139,309
Aug 31, 2025	0.72	0.73	0.72	0.73	0.73	-	28,067
Aug 28, 2025	0.73	0.73	0.72	0.73	0.73	-	26,904
Aug 27, 2025	0.70	0.73	0.70	0.73	0.73	2.82%	90,392
Aug 26, 2025	0.70	0.71	0.69	0.71	0.71	1.43%	14,912
Aug 25, 2025	0.70	0.70	0.69	0.70	0.70	-1.41%	31,178
Aug 24, 2025	0.69	0.72	0.69	0.71	0.71	1.43%	43,905
Aug 21, 2025	0.68	0.70	0.68	0.70	0.70	1.45%	22,150
Aug 20, 2025	0.69	0.69	0.68	0.69	0.69	1.47%	3,280
Aug 19, 2025	0.68	0.69	0.68	0.68	0.68	-1.45%	92,640
Aug 18, 2025	0.69	0.69	0.68	0.69	0.69	-1.43%	36,676
Aug 17, 2025	0.70	0.70	0.70	0.70	0.70	-1.41%	3,655
Aug 14, 2025	0.70	0.72	0.70	0.71	0.71	-1.39%	47,820
Aug 13, 2025	0.71	0.72	0.70	0.72	0.72	-	53,186
Aug 12, 2025	0.71	0.73	0.69	0.72	0.72	-	124,157
Aug 11, 2025	0.73	0.73	0.70	0.72	0.72	-1.37%	66,889
Aug 10, 2025	0.72	0.74	0.71	0.73	0.73	-1.35%	26,076
Aug 7, 2025	0.76	0.76	0.73	0.74	0.74	-1.33%	221,169
Aug 6, 2025	0.73	0.75	0.72	0.75	0.75	7.14%	625,137
Aug 5, 2025	0.66	0.70	0.66	0.70	0.70	6.06%	470,669
Aug 4, 2025	0.66	0.68	0.66	0.66	0.66	-1.49%	37,861
Aug 3, 2025	0.67	0.67	0.66	0.67	0.67	-	7,948
Jul 31, 2025	0.67	0.67	0.66	0.67	0.67	-	8,684
Jul 30, 2025	0.67	0.67	0.66	0.67	0.67	-1.47%	27,401