ASR Microelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	106.95	113.35	106.40	111.62	111.62	3.24%	13,352,410
May 15, 2026	109.69	113.43	106.50	108.12	108.12	-1.26%	12,926,590
May 14, 2026	110.84	115.68	109.34	109.50	109.50	-0.92%	11,984,690
May 13, 2026	104.00	111.49	103.47	110.52	110.52	2.70%	11,724,160
May 12, 2026	106.00	110.77	104.58	107.61	107.61	-0.17%	12,517,160
May 11, 2026	104.86	108.49	101.51	107.79	107.79	4.71%	19,784,510
May 8, 2026	100.50	106.72	98.50	102.94	102.94	0.87%	16,915,900
May 7, 2026	101.50	102.50	99.50	102.05	102.05	0.54%	11,894,430
May 6, 2026	101.99	108.18	98.81	101.50	101.50	0.04%	23,227,130
Apr 30, 2026	96.22	103.52	95.52	101.46	101.46	12.51%	26,879,190
Apr 29, 2026	88.80	90.83	87.00	90.18	90.18	-0.46%	9,024,118
Apr 28, 2026	92.68	94.00	90.00	90.60	90.60	-2.87%	8,561,494
Apr 27, 2026	91.50	95.20	88.78	93.28	93.28	2.98%	14,081,510
Apr 24, 2026	91.44	93.68	90.21	90.58	90.58	-0.13%	11,647,110
Apr 23, 2026	91.60	93.49	89.21	90.70	90.70	-1.26%	10,071,020
Apr 22, 2026	90.04	92.36	89.21	91.86	91.86	0.95%	11,452,000
Apr 21, 2026	93.60	94.86	90.16	91.00	91.00	-3.42%	16,525,990
Apr 20, 2026	82.58	95.38	82.58	94.22	94.22	13.79%	23,868,860
Apr 17, 2026	79.00	83.77	78.96	82.80	82.80	2.46%	12,636,880
Apr 16, 2026	76.10	86.70	76.09	80.81	80.81	6.19%	20,605,790
Apr 15, 2026	75.80	78.28	75.71	76.10	76.10	0.82%	8,705,857
Apr 14, 2026	74.80	76.56	73.50	75.48	75.48	2.62%	7,751,787
Apr 13, 2026	72.21	76.80	72.21	73.55	73.55	1.00%	8,037,419
Apr 10, 2026	72.95	75.30	72.80	72.82	72.82	0.86%	6,604,650
Apr 9, 2026	72.96	73.33	72.06	72.20	72.20	-2.47%	6,469,701
Apr 8, 2026	70.00	74.48	69.65	74.03	74.03	9.84%	9,228,282
Apr 7, 2026	66.54	68.88	66.40	67.40	67.40	1.80%	5,055,455
Apr 3, 2026	67.70	67.89	65.93	66.21	66.21	-0.90%	4,013,727
Apr 2, 2026	69.80	69.80	66.38	66.81	66.81	-4.58%	5,585,183
Apr 1, 2026	68.99	70.98	68.47	70.02	70.02	4.32%	6,580,307
Mar 31, 2026	69.85	70.35	67.01	67.12	67.12	-4.16%	6,725,809
Mar 30, 2026	68.80	70.20	68.40	70.03	70.03	-0.31%	5,353,389
Mar 27, 2026	68.29	71.42	67.67	70.25	70.25	2.14%	4,971,439
Mar 26, 2026	71.21	71.57	68.50	68.78	68.78	-3.41%	5,088,084
Mar 25, 2026	71.13	72.47	70.61	71.21	71.21	0.75%	6,938,636
Mar 24, 2026	70.80	71.48	68.51	70.68	70.68	1.71%	7,008,954
Mar 23, 2026	72.00	73.49	69.01	69.49	69.49	-6.87%	9,622,041
Mar 20, 2026	78.16	78.30	74.62	74.62	74.62	-3.94%	6,758,386
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