ASR Microelectronics Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	36.170	37.150	35.850	36.400	36.400	1,867,255
2024-07-24	37.320	37.780	36.180	36.250	36.250	2,621,310
2024-07-23	39.480	39.650	37.430	37.430	37.430	2,310,510
2024-07-22	38.880	39.750	38.840	39.420	39.420	2,059,284
2024-07-19	37.460	39.160	37.170	38.910	38.910	3,218,248
2024-07-18	37.310	38.000	36.510	37.700	37.700	2,481,468
2024-07-17	37.950	38.250	37.470	37.500	37.500	1,843,240
2024-07-16	37.170	38.300	36.950	37.980	37.980	2,187,509
2024-07-15	37.960	38.070	37.060	37.310	37.310	1,594,242
2024-07-12	37.910	38.280	37.380	37.870	37.870	2,032,299
2024-07-11	36.880	38.490	36.800	37.910	37.910	4,022,815
2024-07-10	35.410	36.880	35.410	36.410	36.410	1,892,821
2024-07-09	34.180	35.680	33.900	35.680	35.680	2,665,151
2024-07-08	35.550	36.110	34.090	34.240	34.240	2,516,126
2024-07-05	35.380	35.380	35.380	35.380	35.380	0
2024-07-04	36.420	36.680	35.300	35.380	35.380	2,180,565
2024-07-03	36.710	37.210	36.200	36.440	36.440	2,057,458
2024-07-02	37.010	37.680	36.530	36.710	36.710	1,973,613
2024-07-01	37.330	37.750	36.180	37.120	37.120	2,235,412
2024-06-28	37.700	38.540	37.280	37.460	37.460	2,439,720
2024-06-27	39.110	39.460	37.660	37.850	37.850	2,190,264
2024-06-26	38.440	39.480	37.430	39.330	39.330	2,639,160
2024-06-25	40.770	40.770	37.980	38.210	38.210	3,666,229
2024-06-24	42.120	42.500	40.160	40.350	40.350	2,593,552
2024-06-21	41.800	42.300	41.180	41.960	41.960	1,816,564
2024-06-20	41.760	43.430	41.470	42.030	42.030	3,957,632
2024-06-19	41.930	41.930	40.910	41.720	41.720	2,298,403
2024-06-18	40.910	42.650	40.830	41.660	41.660	3,110,893
2024-06-17	40.840	41.490	40.410	41.040	41.040	3,166,010
2024-06-14	39.950	41.450	39.500	41.140	41.140	4,530,325
2024-06-13	39.200	41.050	39.030	40.140	40.140	4,148,450
2024-06-12	39.810	40.040	38.950	39.040	39.040	3,789,814
2024-06-11	36.400	39.700	36.150	39.630	39.630	4,734,872
2024-06-07	37.000	37.230	36.180	36.260	36.260	2,323,378
2024-06-06	37.570	38.350	36.500	36.580	36.580	2,896,693
2024-06-05	38.000	39.060	37.190	37.190	37.190	3,401,169
2024-06-04	38.820	38.910	37.600	37.910	37.910	2,320,200
2024-06-03	39.050	39.760	38.480	38.820	38.820	2,883,262
2024-05-31	39.220	39.800	38.530	39.010	39.010	5,177,518
2024-05-30	37.720	39.680	37.450	39.100	39.100	2,998,070
2024-05-29	38.070	38.630	37.710	37.750	37.750	1,243,888
2024-05-28	37.770	39.100	37.620	38.000	38.000	2,009,093
2024-05-27	38.070	38.300	36.810	38.030	38.030	2,211,221
2024-05-24	38.400	39.080	37.750	37.770	37.770	1,974,642
2024-05-23	39.140	39.330	38.330	38.400	38.400	2,066,515
2024-05-22	39.110	39.500	38.730	39.190	39.190	1,595,493
2024-05-21	39.970	40.470	39.160	39.290	39.290	1,109,185
2024-05-20	40.300	40.900	39.800	40.030	40.030	1,540,684
2024-05-17	39.340	40.160	39.010	40.080	40.080	1,723,744
2024-05-16	39.860	40.070	39.260	39.300	39.300	1,475,211
2024-05-15	40.200	40.200	39.600	39.650	39.650	1,157,840
2024-05-14	39.880	40.490	39.420	40.120	40.120	2,003,538
2024-05-13	41.000	41.500	39.430	39.690	39.690	3,384,319
2024-05-10	41.620	41.840	40.700	41.330	41.330	1,891,046
2024-05-09	40.830	42.170	40.680	41.630	41.630	2,200,589
2024-05-08	41.620	42.300	40.730	40.850	40.850	1,720,128
2024-05-07	41.470	41.800	41.120	41.530	41.530	1,523,716
2024-05-06	41.560	42.430	41.400	41.590	41.590	2,284,745
2024-04-30	41.780	41.780	39.970	40.960	40.960	3,510,564
2024-04-29	38.290	41.460	38.280	41.080	41.080	4,847,635

← NewerPage 10 of 20 · 1,152 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.