ASR Microelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	82.10	86.56	82.01	84.23	84.23	2.35%	7,582,711
Dec 26, 2025	82.99	84.47	82.02	82.30	82.30	-1.50%	5,271,263
Dec 25, 2025	82.50	84.20	81.33	83.55	83.55	1.38%	5,691,466
Dec 24, 2025	80.99	82.60	80.33	82.41	82.41	1.64%	5,823,246
Dec 23, 2025	78.91	82.69	78.10	81.08	81.08	2.05%	7,391,806
Dec 22, 2025	78.87	80.35	78.50	79.45	79.45	0.74%	6,442,725
Dec 19, 2025	79.68	79.97	77.79	78.87	78.87	-0.28%	6,565,656
Dec 18, 2025	82.00	82.49	78.70	79.09	79.09	-4.69%	7,660,070
Dec 17, 2025	82.16	83.20	79.82	82.98	82.98	1.22%	6,615,853
Dec 16, 2025	86.00	86.20	81.60	81.98	81.98	-4.90%	7,927,598
Dec 15, 2025	90.37	90.58	86.10	86.20	86.20	-6.53%	13,412,760
Dec 12, 2025	86.28	92.51	83.65	92.22	92.22	6.35%	25,116,600
Dec 11, 2025	90.99	91.68	86.60	86.71	86.71	-4.79%	9,011,094
Dec 10, 2025	90.02	91.75	89.18	91.07	91.07	0.59%	7,474,045
Dec 9, 2025	91.84	92.50	90.11	90.54	90.54	-1.62%	7,118,930
Dec 8, 2025	88.46	94.19	88.45	92.03	92.03	3.45%	8,216,562
Dec 5, 2025	91.40	91.75	87.77	88.96	88.96	-2.90%	6,658,037
Dec 4, 2025	88.94	92.85	87.41	91.62	91.62	2.38%	7,423,482
Dec 3, 2025	92.39	92.42	88.63	89.49	89.49	-3.21%	7,350,007
Dec 2, 2025	91.85	94.50	91.51	92.46	92.46	0.30%	9,169,632
Dec 1, 2025	93.34	93.36	88.03	92.18	92.18	0.53%	13,106,300
Nov 28, 2025	91.11	92.80	90.11	91.69	91.69	0.26%	5,526,765
Nov 27, 2025	91.50	93.50	91.00	91.45	91.45	-0.03%	8,333,680