ASR Microelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	78.46	78.62	75.88	77.68	77.68	-3.14%	8,642,766
Mar 18, 2026	77.77	80.32	77.16	80.20	80.20	3.36%	6,971,195
Mar 17, 2026	79.57	80.20	77.41	77.59	77.59	-2.13%	4,887,236
Mar 16, 2026	77.65	80.43	76.15	79.28	79.28	1.10%	7,864,603
Mar 13, 2026	80.05	81.11	78.08	78.42	78.42	-3.26%	7,935,213
Mar 12, 2026	82.83	85.11	80.00	81.06	81.06	-2.35%	6,417,001
Mar 11, 2026	84.55	87.19	82.89	83.01	83.01	-1.81%	6,750,370
Mar 10, 2026	84.00	85.13	82.57	84.54	84.54	3.25%	7,173,682
Mar 9, 2026	80.01	82.44	77.90	81.88	81.88	-1.17%	7,769,463
Mar 6, 2026	82.00	84.33	81.61	82.85	82.85	0.29%	5,928,032
Mar 5, 2026	84.03	84.39	81.88	82.61	82.61	1.36%	8,227,425
Mar 4, 2026	83.30	84.48	80.48	81.50	81.50	-2.11%	8,695,863
Mar 3, 2026	93.00	93.80	83.02	83.26	83.26	-10.67%	14,854,584
Mar 2, 2026	94.76	97.72	92.60	93.20	93.20	-4.65%	9,182,744
Feb 27, 2026	89.00	100.80	88.62	97.75	97.75	8.01%	16,286,910
Feb 26, 2026	88.49	91.94	87.04	90.50	90.50	1.96%	7,677,502
Feb 25, 2026	88.78	90.40	87.41	88.76	88.76	0.77%	7,156,540
Feb 24, 2026	92.50	92.98	86.68	88.08	88.08	-4.29%	8,917,540
Feb 13, 2026	94.30	95.80	91.94	92.03	92.03	-3.63%	9,584,497
Feb 12, 2026	84.09	96.97	83.89	95.50	95.50	13.57%	15,589,984
Feb 11, 2026	85.25	85.62	83.90	84.09	84.09	-1.31%	4,183,011
Feb 10, 2026	82.59	86.78	81.70	85.21	85.21	3.79%	8,518,078
Feb 9, 2026	79.00	82.80	78.20	82.10	82.10	5.72%	9,491,698
Feb 6, 2026	78.34	79.15	76.76	77.66	77.66	-1.57%	6,083,724
Feb 5, 2026	79.82	80.28	78.33	78.90	78.90	-2.57%	5,335,882
Feb 4, 2026	81.84	82.12	79.33	80.98	80.98	-1.94%	6,078,696
Feb 3, 2026	82.56	84.13	80.41	82.58	82.58	1.11%	9,174,004
Feb 2, 2026	88.10	88.22	81.65	81.67	81.67	-7.92%	8,823,397
Jan 30, 2026	90.26	90.73	84.50	88.69	88.69	-0.76%	11,193,730
Jan 29, 2026	90.67	94.49	89.36	89.37	89.37	-1.78%	9,146,335
Jan 28, 2026	92.88	95.18	89.55	90.99	90.99	-2.00%	9,032,817
Jan 27, 2026	90.50	93.95	87.00	92.85	92.85	1.90%	10,454,180
Jan 26, 2026	92.72	97.18	90.61	91.12	91.12	-2.70%	8,508,482
Jan 23, 2026	96.01	96.84	91.15	93.65	93.65	-1.01%	8,724,606
Jan 22, 2026	94.66	97.10	92.19	94.61	94.61	0.44%	8,403,576
Jan 21, 2026	89.58	96.28	89.11	94.20	94.20	4.40%	11,505,470
Jan 20, 2026	90.80	94.55	89.21	90.23	90.23	-1.06%	7,165,000
Jan 19, 2026	94.00	94.89	91.02	91.20	91.20	-3.30%	7,836,025
Jan 16, 2026	95.80	96.56	92.50	94.31	94.31	-0.62%	10,160,970
Jan 15, 2026	96.39	96.59	93.64	94.90	94.90	-1.20%	7,816,705
Jan 14, 2026	93.50	99.40	91.52	96.05	96.05	3.61%	14,337,640
Jan 13, 2026	98.20	98.27	92.29	92.70	92.70	-7.07%	9,596,093
Jan 12, 2026	94.50	99.88	92.91	99.75	99.75	6.74%	13,317,270
Jan 9, 2026	88.90	95.00	87.88	93.45	93.45	4.43%	10,585,070
Jan 8, 2026	87.95	91.95	87.50	89.49	89.49	1.13%	7,377,673
Jan 7, 2026	86.75	89.19	85.66	88.49	88.49	2.01%	7,683,615
Jan 6, 2026	86.66	87.69	85.26	86.75	86.75	0.54%	6,302,925
Jan 5, 2026	83.33	86.50	82.86	86.28	86.28	4.44%	6,307,758
Dec 31, 2025	84.81	85.35	82.27	82.61	82.61	-2.25%	4,224,004
Dec 30, 2025	83.20	85.68	83.13	84.51	84.51	0.33%	5,102,419