ASE:MSFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	0.95	0.96	0.94	0.96	0.96	-1.03%	46,193
Aug 19, 2026	0.95	0.98	0.95	0.97	0.97	2.11%	453,976
Aug 18, 2026	0.95	0.97	0.90	0.95	0.95	1.06%	906,692
Aug 17, 2026	0.90	0.95	0.90	0.94	0.94	5.62%	248,944
Aug 16, 2026	0.91	0.91	0.89	0.89	0.89	-2.20%	37,301
Aug 13, 2026	0.91	0.92	0.90	0.91	0.91	-2.15%	117,029
Aug 12, 2026	0.90	0.93	0.90	0.93	0.93	2.20%	280,272
Aug 11, 2026	0.85	0.91	0.84	0.91	0.91	7.06%	976,842
Aug 10, 2026	0.84	0.85	0.84	0.85	0.85	-	30,780
Aug 9, 2026	0.83	0.85	0.83	0.85	0.85	2.41%	9,238
Aug 6, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	6,876
Aug 5, 2026	0.84	0.84	0.83	0.84	0.84	-	3,518
Aug 4, 2026	0.84	0.84	0.83	0.84	0.84	-2.33%	51,404
Aug 3, 2026	0.85	0.86	0.84	0.86	0.86	1.18%	19,772
Aug 2, 2026	0.84	0.86	0.84	0.85	0.85	1.19%	62,119
Jul 30, 2026	0.82	0.84	0.82	0.84	0.84	1.20%	11,841
Jul 29, 2026	0.84	0.85	0.83	0.83	0.83	-1.19%	9,368
Jul 28, 2026	0.85	0.85	0.84	0.84	0.84	-	47,066
Jul 27, 2026	0.85	0.86	0.84	0.84	0.84	1.20%	133,854
Jul 26, 2026	0.81	0.83	0.81	0.83	0.83	6.41%	236,289
Jul 23, 2026	0.78	0.79	0.78	0.78	0.78	-	11,292
Jul 22, 2026	0.78	0.79	0.78	0.78	0.78	-1.27%	6,001
Jul 21, 2026	0.78	0.79	0.78	0.79	0.79	-	1,416
Jul 20, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	1,728
Jul 19, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	5,888
Jul 16, 2026	0.78	0.79	0.78	0.79	0.79	-	3,336
Jul 15, 2026	0.78	0.79	0.77	0.79	0.79	-	2,542
Jul 14, 2026	0.78	0.79	0.77	0.79	0.79	1.28%	13,967
Jul 13, 2026	0.78	0.79	0.78	0.78	0.78	-	17,757
Jul 12, 2026	0.77	0.78	0.77	0.78	0.78	-	255
Jul 9, 2026	0.78	0.78	0.77	0.78	0.78	-	1,269
Jul 8, 2026	0.78	0.78	0.77	0.78	0.78	-1.27%	5,265
Jul 7, 2026	0.79	0.79	0.79	0.79	0.79	-	1,000
Jul 6, 2026	0.79	0.79	0.79	0.79	0.79	-	500
Jul 5, 2026	0.77	0.79	0.77	0.79	0.79	1.28%	1,551
Jul 2, 2026	0.78	0.78	0.77	0.78	0.78	-	20,572
Jul 1, 2026	0.78	0.79	0.78	0.78	0.78	-1.27%	3,556
Jun 30, 2026	0.78	0.79	0.78	0.79	0.79	-	2,732
Jun 29, 2026	0.79	0.79	0.78	0.79	0.79	1.28%	10,785
Jun 28, 2026	0.78	0.79	0.78	0.78	0.78	-	6,539
Jun 25, 2026	0.78	0.79	0.78	0.78	0.78	-1.27%	4,856
Jun 24, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	43,342
Jun 23, 2026	0.80	0.80	0.79	0.80	0.80	-	6,884
Jun 22, 2026	0.80	0.80	0.79	0.80	0.80	1.27%	3,361
Jun 21, 2026	0.82	0.82	0.79	0.79	0.79	-1.25%	19,063
Jun 18, 2026	0.80	0.82	0.80	0.80	0.80	-	551
Jun 17, 2026	0.81	0.82	0.80	0.80	0.80	-1.23%	38,259
Jun 15, 2026	0.81	0.82	0.81	0.81	0.81	-1.22%	44,290
Jun 14, 2026	0.81	0.84	0.80	0.82	0.82	-1.20%	7,928
Jun 11, 2026	0.81	0.83	0.80	0.83	0.83	1.22%	28,761