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 |
| 2013-05-24 | 3.03 | 3.04 | 3.02 | 3.02 | 734 |
| 2013-05-23 | 3.00 | 3.00 | 2.97 | 2.98 | 1,616 |
| 2013-05-22 | 2.99 | 3.04 | 2.99 | 3.00 | 34,123 |
| 2013-05-21 | 3.04 | 3.05 | 3.03 | 3.03 | 3,101 |
| 2013-05-20 | 3.00 | 3.07 | 3.00 | 3.01 | 19,189 |
| 2013-05-17 | 2.95 | 3.09 | 2.92 | 3.09 | 17,500 |
| 2013-05-16 | 2.92 | 3.00 | 2.91 | 2.94 | 15,939 |
| 2013-05-15 | 2.95 | 2.98 | 2.895 | 2.95 | 4,514 |
| 2013-05-14 | 2.97 | 3.03 | 2.93 | 2.93 | 10,909 |
| 2013-05-13 | 3.00 | 3.03 | 3.00 | 3.02 | 10,522 |
| 2013-05-10 | 3.09 | 3.10 | 2.90 | 3.05 | 46,997 |
| 2013-05-09 | 3.20 | 3.20 | 3.15 | 3.165 | 5,400 |
| 2013-05-08 | 3.20 | 3.30 | 3.20 | 3.25 | 57,592 |
| 2013-05-07 | 3.13 | 3.15 | 3.12 | 3.15 | 1,026 |
| 2013-05-06 | 3.10 | 3.11 | 3.09 | 3.09 | 29,653 |
| 2013-05-03 | 3.10 | 3.13 | 3.03 | 3.13 | 5,565 |
| 2013-05-02 | 3.29 | 3.29 | 2.91 | 3.16 | 9,893 |
| 2013-05-01 | 3.36 | 3.36 | 3.27 | 3.30 | 7,916 |
| 2013-04-30 | 3.35 | 3.39 | 3.35 | 3.36 | 9,492 |
| 2013-04-29 | 3.29 | 3.35 | 3.29 | 3.34 | 14,080 |
| 2013-04-25 | 3.24 | 3.28 | 3.22 | 3.24 | 16,603 |
| 2013-04-24 | 3.25 | 3.25 | 3.23 | 3.235 | 8,251 |
| 2013-04-23 | 3.20 | 3.25 | 3.20 | 3.245 | 21,112 |
| 2013-04-22 | 3.15 | 3.24 | 3.12 | 3.20 | 16,069 |
| 2013-04-19 | 3.02 | 3.18 | 3.00 | 3.17 | 23,550 |
| 2013-04-18 | 3.00 | 3.01 | 2.95 | 2.97 | 28,502 |
| 2013-04-17 | 3.02 | 3.05 | 2.99 | 3.00 | 7,289 |
| 2013-04-16 | 2.79 | 3.10 | 2.79 | 3.09 | 32,320 |
| 2013-04-15 | 2.79 | 2.80 | 2.74 | 2.79 | 1,850 |
| 2013-04-12 | 2.86 | 2.87 | 2.80 | 2.81 | 1,646 |
» More Actions Semiconductor Co Ltd Adr Stock Price History
