ASR Microelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	87.20	93.52	86.52	91.48	91.48	4.44%	10,447,348
Nov 25, 2025	84.38	90.16	84.38	87.59	87.59	4.99%	8,399,181
Nov 24, 2025	81.40	84.28	80.53	83.43	83.43	3.40%	5,045,196
Nov 21, 2025	82.80	83.48	80.69	80.69	80.69	-3.77%	5,470,062
Nov 20, 2025	86.00	86.50	83.67	83.85	83.85	-1.36%	3,933,078
Nov 19, 2025	86.01	86.80	84.94	85.01	85.01	-0.94%	4,126,942
Nov 18, 2025	86.55	87.30	85.58	85.82	85.82	-1.14%	4,321,057
Nov 17, 2025	86.11	88.45	85.60	86.81	86.81	1.53%	5,247,173
Nov 14, 2025	85.00	87.44	84.76	85.50	85.50	-0.77%	4,296,083
Nov 13, 2025	84.20	87.34	84.20	86.16	86.16	2.25%	6,685,725
Nov 12, 2025	85.86	86.40	83.23	84.26	84.26	-2.18%	5,529,640
Nov 11, 2025	87.72	89.34	85.70	86.14	86.14	-0.76%	4,276,694
Nov 10, 2025	89.16	90.37	85.60	86.80	86.80	-1.99%	5,927,036
Nov 7, 2025	88.82	90.89	86.52	88.56	88.56	-1.83%	7,438,886
Nov 6, 2025	89.26	90.75	88.97	90.21	90.21	2.41%	6,333,158
Nov 5, 2025	86.95	88.88	85.77	88.09	88.09	-0.35%	5,779,948
Nov 4, 2025	91.94	92.15	87.80	88.40	88.40	-3.59%	6,824,334
Nov 3, 2025	92.60	92.66	89.70	91.69	91.69	-1.78%	6,810,444
Oct 31, 2025	94.99	95.85	92.51	93.35	93.35	-0.25%	6,539,471
Oct 30, 2025	95.20	96.18	93.00	93.58	93.58	-2.58%	6,435,279
Oct 29, 2025	95.60	97.50	94.94	96.06	96.06	-0.75%	6,833,799
Oct 28, 2025	96.99	103.00	95.50	96.79	96.79	1.30%	11,365,210
Oct 27, 2025	96.00	97.50	93.13	95.55	95.55	-1.19%	9,083,787
Oct 24, 2025	94.80	97.12	94.00	96.70	96.70	3.33%	6,565,881
Oct 23, 2025	93.80	94.42	91.00	93.58	93.58	-0.89%	4,331,462
Oct 22, 2025	93.50	97.20	92.60	94.42	94.42	-0.08%	6,391,672
Oct 21, 2025	93.34	95.28	92.04	94.50	94.50	2.00%	5,843,053
Oct 20, 2025	92.51	95.16	91.90	92.65	92.65	1.35%	6,200,011