ASR Microelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	98.46	103.58	96.78	102.98	102.98	4.59%	8,791,633
Aug 28, 2026	100.69	102.98	98.23	98.46	98.46	-3.19%	6,675,247
Aug 27, 2026	94.00	102.36	93.67	101.70	101.70	9.31%	13,195,939
Aug 26, 2026	91.00	93.93	90.60	93.04	93.04	2.13%	5,230,544
Aug 25, 2026	88.00	92.13	86.69	91.10	91.10	2.06%	5,823,830
Aug 24, 2026	95.16	95.16	87.88	89.26	89.26	-5.42%	8,473,527
Aug 21, 2026	94.88	96.35	93.00	94.38	94.38	-0.92%	6,080,218
Aug 20, 2026	96.50	97.18	94.26	95.26	95.26	-0.22%	5,760,300
Aug 19, 2026	101.12	102.31	94.55	95.47	95.47	-7.76%	9,041,057
Aug 18, 2026	107.03	107.80	101.81	103.50	103.50	-4.02%	9,488,277
Aug 17, 2026	102.00	107.90	101.27	107.84	107.84	5.55%	10,390,884
Aug 14, 2026	103.00	103.98	100.10	102.17	102.17	0.08%	6,764,223
Aug 13, 2026	105.55	108.20	101.66	102.09	102.09	-1.84%	8,830,757
Aug 12, 2026	103.92	106.66	102.74	104.00	104.00	-0.18%	8,062,974
Aug 11, 2026	104.05	106.80	102.40	104.19	104.19	-0.30%	6,971,785
Aug 10, 2026	113.58	114.50	102.40	104.50	104.50	-7.03%	13,762,321
Aug 7, 2026	103.50	113.60	101.73	112.40	112.40	8.39%	13,927,608
Aug 6, 2026	96.01	106.00	95.06	103.70	103.70	7.07%	14,501,960
Aug 5, 2026	93.00	99.18	91.65	96.85	96.85	4.48%	9,044,615
Aug 4, 2026	92.46	93.58	89.52	92.70	92.70	1.70%	9,477,371
Aug 3, 2026	93.50	97.31	89.09	91.15	91.15	-2.71%	8,790,716
Jul 31, 2026	100.00	101.00	93.66	93.69	93.69	1.19%	12,402,235
Jul 30, 2026	104.48	105.32	91.19	92.59	92.59	-13.43%	12,734,647
Jul 29, 2026	105.22	111.50	98.00	106.95	106.95	2.25%	13,840,113
Jul 28, 2026	107.00	109.65	104.01	104.60	104.60	-5.01%	7,440,962
Jul 27, 2026	110.81	111.50	106.31	110.12	110.12	-1.48%	10,231,798
Jul 24, 2026	101.89	116.98	101.89	111.77	111.77	8.15%	15,893,120
Jul 23, 2026	115.20	121.29	102.01	103.35	103.35	-7.56%	15,772,180
Jul 22, 2026	106.38	115.09	105.58	111.80	111.80	3.73%	13,569,712
Jul 21, 2026	100.76	109.40	93.80	107.78	107.78	7.36%	15,632,588
Jul 20, 2026	101.66	105.37	96.80	100.39	100.39	0.71%	16,668,510
Jul 17, 2026	109.65	112.89	99.00	99.68	99.68	-12.32%	17,628,722
Jul 16, 2026	122.47	133.50	111.50	113.69	113.69	-8.10%	24,888,227
Jul 15, 2026	118.77	128.65	111.50	123.71	123.71	5.55%	18,126,614
Jul 14, 2026	124.36	127.45	111.00	117.20	117.20	-3.42%	17,432,400
Jul 13, 2026	115.08	129.50	115.00	121.35	121.35	2.61%	18,452,464
Jul 10, 2026	125.76	128.00	118.18	118.26	118.26	-5.90%	15,381,060
Jul 9, 2026	118.00	126.50	113.33	125.68	125.68	8.58%	19,592,510
Jul 8, 2026	114.45	119.80	112.58	115.75	115.75	4.80%	14,304,320
Jul 7, 2026	110.44	117.17	108.10	110.45	110.45	-0.67%	10,635,029
Jul 6, 2026	114.84	116.58	106.17	111.19	111.19	-0.58%	12,850,320
Jul 3, 2026	109.00	118.32	106.10	111.84	111.84	2.61%	16,606,509
Jul 2, 2026	118.03	119.97	108.00	109.00	109.00	-9.17%	18,737,628
Jul 1, 2026	123.40	129.99	117.80	120.00	120.00	-3.47%	27,072,675
Jun 30, 2026	107.26	124.32	107.26	124.32	124.32	20.00%	25,268,980
Jun 29, 2026	99.98	106.27	97.23	103.60	103.60	3.77%	19,496,056
Jun 26, 2026	98.23	102.57	95.31	99.84	99.84	-1.81%	16,039,917
Jun 25, 2026	97.61	105.77	94.44	101.68	101.68	4.70%	20,454,529
Jun 24, 2026	96.66	99.50	94.61	97.12	97.12	-0.09%	12,204,446
Jun 23, 2026	99.40	100.88	95.14	97.21	97.21	-2.39%	10,285,654