ACTIONS SEMICONDUCTOR CO LTD ADR Historical Stock Price

Below is the stock price history for Actions Semiconductor Co Ltd Adr ACTS. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Actions Semiconductor Co Ltd Adr stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Actions Semiconductor Co Ltd Adr Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-16	1.62	1.66	1.56	1.65	8,900
2012-05-15	1.64	1.67	1.63	1.67	10,670
2012-05-14	1.66	1.66	1.63	1.64	15,829
2012-05-11	1.67	1.67	1.64	1.65	4,500
2012-05-10	1.69	1.69	1.69	1.69	700
2012-05-09	1.70	1.70	1.68	1.70	3,752
2012-05-08	1.68	1.69	1.665	1.68	1,700
2012-05-07	1.67	1.69	1.64	1.65	5,111
2012-05-04	1.68	1.68	1.64	1.65	3,358
2012-05-03	1.68	1.68	1.64	1.67	542
2012-05-02	1.66	1.69	1.65	1.69	2,500
2012-05-01	1.69	1.70	1.67	1.70	2,600
2012-04-30	1.67	1.67	1.67	1.67	200
2012-04-27	1.68	1.68	1.68	1.68	1,488
2012-04-26	1.66	1.69	1.63	1.68	1,300
2012-04-25	1.66	1.66	1.63	1.64	3,825
2012-04-24	1.67	1.69	1.67	1.67	4,900
2012-04-23	1.69	1.69	1.66	1.685	1,831
2012-04-20	1.67	1.68	1.67	1.68	700
2012-04-19	1.66	1.67	1.65	1.65	2,000
2012-04-18	1.67	1.68	1.67	1.68	1,100
2012-04-17	1.68	1.70	1.68	1.68	1,000
2012-04-16	1.68	1.70	1.68	1.69	4,300
2012-04-13	1.68	1.70	1.67	1.70	3,250
2012-04-12	1.69	1.70	1.68	1.69	2,500
2012-04-11	1.67	1.68	1.66	1.68	4,500
2012-04-10	1.67	1.67	1.65	1.67	700
2012-04-09	1.67	1.67	1.67	1.67	1,200
2012-04-05	1.69	1.69	1.68	1.68	3,379
2012-04-04	1.71	1.71	1.70	1.70	687

» More Actions Semiconductor Co Ltd Adr Stock Price History