ASR Microelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	86.00	88.58	80.84	83.59	83.59	-1.32%	8,263,940
Oct 8, 2026	90.00	90.89	83.62	84.71	84.71	-6.11%	8,118,136
Sep 30, 2026	94.07	94.09	89.89	90.22	90.22	-3.55%	5,857,507
Sep 29, 2026	91.71	94.30	91.00	93.54	93.54	1.42%	5,245,159
Sep 28, 2026	96.01	96.90	91.30	92.23	92.23	-5.27%	6,366,143
Sep 24, 2026	98.98	99.95	97.35	97.36	97.36	-2.33%	5,145,647
Sep 23, 2026	102.72	103.07	99.28	99.68	99.68	-1.73%	7,116,465
Sep 22, 2026	99.38	103.77	99.26	101.43	101.43	3.82%	10,906,181
Sep 21, 2026	99.97	100.30	97.05	97.70	97.70	-2.60%	8,451,312
Sep 18, 2026	91.59	103.36	91.27	100.31	100.31	11.17%	15,111,823
Sep 17, 2026	90.10	92.00	89.43	90.23	90.23	-0.36%	4,426,974
Sep 16, 2026	88.34	90.92	86.80	90.56	90.56	3.14%	5,310,046
Sep 15, 2026	88.00	90.49	87.37	87.80	87.80	0.34%	4,462,581
Sep 14, 2026	87.74	88.12	86.18	87.50	87.50	-1.66%	4,781,721
Sep 11, 2026	89.00	89.48	85.68	88.98	88.98	-0.47%	6,468,285
Sep 10, 2026	90.38	90.60	88.18	89.40	89.40	-1.88%	6,055,782
Sep 9, 2026	91.50	93.89	90.63	91.11	91.11	-	4,627,551
Sep 8, 2026	93.60	94.91	90.63	91.11	91.11	-2.93%	9,222,647
Sep 7, 2026	92.74	94.92	91.93	93.86	93.86	2.52%	6,911,491
Sep 4, 2026	95.65	95.98	91.07	91.55	91.55	-2.47%	7,117,469
Sep 3, 2026	95.55	96.00	92.78	93.87	93.87	-0.87%	4,854,925
Sep 2, 2026	96.86	96.86	93.11	94.69	94.69	-3.18%	6,992,979
Sep 1, 2026	104.65	104.97	97.38	97.80	97.80	-5.03%	7,107,516
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