ASR Microelectronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	93.80	94.44	91.19	93.95	93.95	2.79%	9,655,394
Jun 8, 2026	98.20	98.37	90.82	91.40	91.40	-8.78%	11,908,700
Jun 5, 2026	101.50	104.56	99.70	100.20	100.20	-3.42%	9,040,784
Jun 4, 2026	103.60	105.50	101.18	103.75	103.75	-0.72%	10,506,553
Jun 3, 2026	106.87	111.90	103.30	104.50	104.50	0.63%	12,941,752
Jun 2, 2026	101.42	104.23	98.16	103.85	103.85	3.42%	12,154,499
Jun 1, 2026	107.38	107.78	99.88	100.42	100.42	-5.60%	14,098,270
May 29, 2026	114.41	116.24	105.00	106.38	106.38	-7.28%	14,139,447
May 28, 2026	112.21	116.99	108.86	114.73	114.73	1.53%	12,821,078
May 27, 2026	110.70	118.92	109.31	113.00	113.00	2.08%	15,555,480
May 26, 2026	111.00	112.49	107.50	110.70	110.70	-1.34%	14,417,180
May 25, 2026	110.10	115.39	107.30	112.20	112.20	-3.07%	16,994,660
May 22, 2026	113.84	119.47	111.10	115.75	115.75	1.76%	14,702,796
May 21, 2026	125.00	129.49	112.00	113.75	113.75	-8.65%	23,537,999
May 20, 2026	117.50	126.78	115.66	124.52	124.52	8.00%	15,609,995
May 19, 2026	110.94	116.45	107.36	115.30	115.30	3.30%	13,482,210
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