ASE:MSFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.80	0.82	0.80	0.81	0.81	-	70,745
May 17, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	36,834
May 14, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	61,444
May 13, 2026	0.78	0.84	0.78	0.83	0.83	5.06%	294,683
May 12, 2026	0.77	0.79	0.77	0.79	0.79	-	23,282
May 11, 2026	0.78	0.79	0.78	0.79	0.79	-	8,880
May 10, 2026	0.77	0.80	0.77	0.79	0.79	-	122
May 7, 2026	0.78	0.79	0.78	0.79	0.79	-1.25%	8,693
May 6, 2026	0.78	0.80	0.78	0.80	0.80	-	3,362
May 5, 2026	0.79	0.80	0.78	0.80	0.80	-	2,671
May 4, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	8,252
May 3, 2026	0.79	0.79	0.78	0.79	0.79	-	5,224
Apr 29, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	5,739
Apr 28, 2026	0.77	0.81	0.77	0.80	0.80	3.90%	244,245
Apr 27, 2026	0.77	0.77	0.77	0.77	0.77	-	17,340
Apr 26, 2026	0.75	0.77	0.75	0.77	0.77	1.32%	18,440
Apr 23, 2026	0.76	0.77	0.76	0.76	0.76	1.33%	7,522
Apr 22, 2026	0.76	0.77	0.75	0.75	0.75	-5.06%	14,821
Apr 20, 2026	0.79	0.79	0.78	0.79	0.75	-	33,721
Apr 19, 2026	0.79	0.79	0.78	0.79	0.75	1.28%	235,169
Apr 16, 2026	0.79	0.79	0.78	0.78	0.74	-1.27%	34,000
Apr 15, 2026	0.79	0.79	0.79	0.79	0.75	-1.25%	16,763
Apr 14, 2026	0.79	0.80	0.79	0.80	0.76	1.27%	7,791
Apr 13, 2026	0.78	0.79	0.78	0.79	0.75	-	1,333
Apr 12, 2026	0.79	0.79	0.78	0.79	0.75	-	5,326
Apr 9, 2026	0.79	0.79	0.79	0.79	0.75	-1.25%	6,124
Apr 8, 2026	0.78	0.80	0.77	0.80	0.76	2.56%	17,808
Apr 7, 2026	0.78	0.78	0.77	0.78	0.74	1.30%	429
Apr 6, 2026	0.78	0.78	0.77	0.77	0.73	-1.28%	305
Apr 5, 2026	0.78	0.79	0.78	0.78	0.74	-	3,766
Apr 2, 2026	0.79	0.79	0.78	0.78	0.74	-	3,460
Apr 1, 2026	0.77	0.78	0.77	0.78	0.74	-1.27%	1,150
Mar 31, 2026	0.78	0.80	0.78	0.79	0.75	-	2,695
Mar 30, 2026	0.76	0.80	0.76	0.79	0.75	3.95%	93,350
Mar 29, 2026	0.77	0.77	0.76	0.76	0.72	-1.30%	13,188
Mar 26, 2026	0.76	0.77	0.76	0.77	0.73	1.32%	18,104
Mar 25, 2026	0.76	0.76	0.76	0.76	0.72	-	117
Mar 24, 2026	0.76	0.76	0.76	0.76	0.72	-	2,000
Mar 19, 2026	0.76	0.76	0.76	0.76	0.72	-	10
Mar 18, 2026	0.76	0.76	0.76	0.76	0.72	-	5,055
Mar 17, 2026	0.76	0.76	0.76	0.76	0.72	-	5,700
Mar 16, 2026	0.77	0.77	0.75	0.76	0.72	-2.56%	35,839
Mar 12, 2026	0.76	0.78	0.76	0.78	0.74	2.63%	206
Mar 11, 2026	0.76	0.77	0.76	0.76	0.72	-	11,730
Mar 9, 2026	0.76	0.77	0.76	0.76	0.72	-	8,106
Mar 8, 2026	0.77	0.77	0.76	0.76	0.72	-	2,658
Mar 5, 2026	0.77	0.77	0.76	0.76	0.72	-1.30%	3,498
Mar 4, 2026	0.76	0.77	0.76	0.77	0.73	1.32%	8,580
Mar 3, 2026	0.77	0.77	0.76	0.76	0.72	-1.30%	28,478
Mar 2, 2026	0.77	0.77	0.77	0.77	0.73	1.32%	4,698