ASE:MSFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.78	0.78	0.78	0.78	0.78	-1.27%	6,139
Dec 3, 2025	0.78	0.79	0.77	0.79	0.79	-	23,530
Dec 2, 2025	0.78	0.79	0.78	0.79	0.79	-	8,001
Dec 1, 2025	0.78	0.79	0.78	0.79	0.79	-	1,075
Nov 30, 2025	0.78	0.79	0.77	0.79	0.79	1.28%	14,775
Nov 27, 2025	0.77	0.78	0.77	0.78	0.78	-	2,599
Nov 26, 2025	0.78	0.78	0.77	0.78	0.78	-	19,112
Nov 25, 2025	0.78	0.78	0.78	0.78	0.78	-1.27%	8,445
Nov 24, 2025	0.78	0.79	0.78	0.79	0.79	-	20,169
Nov 23, 2025	0.79	0.79	0.78	0.79	0.79	-1.25%	18,431
Nov 20, 2025	0.79	0.81	0.78	0.80	0.80	1.27%	242,071
Nov 19, 2025	0.79	0.81	0.78	0.79	0.79	-1.25%	412,435
Nov 18, 2025	0.77	0.80	0.77	0.80	0.80	3.90%	234,377
Nov 17, 2025	0.77	0.77	0.76	0.77	0.77	-	28,150
Nov 16, 2025	0.76	0.77	0.76	0.77	0.77	-	14,835
Nov 13, 2025	0.76	0.77	0.76	0.77	0.77	-1.28%	2,013
Nov 12, 2025	0.77	0.78	0.76	0.78	0.78	-	15,502
Nov 11, 2025	0.79	0.79	0.77	0.78	0.78	-	53,771
Nov 10, 2025	0.76	0.78	0.76	0.78	0.78	1.30%	52,613
Nov 9, 2025	0.76	0.77	0.76	0.77	0.77	-	6,166
Nov 6, 2025	0.76	0.77	0.76	0.77	0.77	-	7,216
Nov 5, 2025	0.77	0.78	0.77	0.77	0.77	-1.28%	6,375
Nov 4, 2025	0.78	0.78	0.77	0.78	0.78	-	11,320
Nov 3, 2025	0.75	0.78	0.75	0.78	0.78	4.00%	187,065
Nov 2, 2025	0.75	0.75	0.74	0.75	0.75	-	25,580
Oct 30, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	5,728
Oct 29, 2025	0.76	0.76	0.74	0.76	0.76	-	79,775
Oct 28, 2025	0.75	0.78	0.75	0.76	0.76	-	39,262
Oct 27, 2025	0.76	0.76	0.76	0.76	0.76	-	1,180
Oct 26, 2025	0.75	0.76	0.75	0.76	0.76	-	27,354
Oct 23, 2025	0.76	0.76	0.74	0.76	0.76	-1.30%	65,212
Oct 22, 2025	0.76	0.77	0.76	0.77	0.77	-	2,876
Oct 21, 2025	0.76	0.77	0.75	0.77	0.77	-	69,231
Oct 20, 2025	0.77	0.77	0.76	0.77	0.77	1.32%	30,183
Oct 19, 2025	0.78	0.78	0.75	0.76	0.76	-3.80%	60,727
Oct 16, 2025	0.76	0.79	0.76	0.79	0.79	2.60%	182,910
Oct 15, 2025	0.78	0.78	0.76	0.77	0.77	-	78,290
Oct 14, 2025	0.79	0.79	0.76	0.77	0.77	-1.28%	145,405
Oct 13, 2025	0.80	0.80	0.77	0.78	0.78	-2.50%	66,739
Oct 12, 2025	0.81	0.82	0.78	0.80	0.80	-1.23%	84,528
Oct 9, 2025	0.81	0.83	0.79	0.81	0.81	-	226,339
Oct 8, 2025	0.77	0.81	0.77	0.81	0.81	6.58%	350,374
Oct 7, 2025	0.77	0.79	0.76	0.76	0.76	-3.80%	85,032
Oct 6, 2025	0.76	0.79	0.75	0.79	0.79	3.95%	191,352
Oct 5, 2025	0.75	0.76	0.75	0.76	0.76	-	14,375
Oct 2, 2025	0.76	0.77	0.75	0.76	0.76	-1.30%	9,925
Oct 1, 2025	0.75	0.77	0.75	0.77	0.77	1.32%	26,843
Sep 30, 2025	0.75	0.76	0.75	0.76	0.76	-	47,947
Sep 29, 2025	0.76	0.76	0.74	0.76	0.76	-1.30%	56,879
Sep 28, 2025	0.76	0.77	0.76	0.77	0.77	-	4,579