ADVANCED SEMICONDUCTOR ENGR SPONSORED ADR Historical Stock Price

Below is the stock price history for Advanced Semiconductor Engr Sponsored Adr ASX. 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 Advanced Semiconductor Engr Sponsored 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.

Advanced Semiconductor Engr Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2013-06-19 4.15 4.16 4.11 4.11 37,954
2013-06-18 4.16 4.165 4.13 4.16 67,285
2013-06-17 4.10 4.115 4.09 4.095 56,085
2013-06-14 4.01 4.01 3.97 3.98 11,715
2013-06-13 4.01 4.035 4.00 4.03 9,933
2013-06-12 4.13 4.14 4.05 4.095 26,958
2013-06-11 4.15 4.15 4.10 4.12 21,515
2013-06-10 4.11 4.16 4.09 4.15 17,841
2013-06-07 4.05 4.10 4.05 4.09 20,206
2013-06-06 4.03 4.03 4.00 4.03 33,358
2013-06-05 4.19 4.20 4.085 4.095 223,134
2013-06-04 4.20 4.23 4.18 4.22 53,359
2013-06-03 4.22 4.235 4.20 4.235 22,035
2013-05-31 4.26 4.265 4.21 4.22 97,370
2013-05-30 4.23 4.28 4.23 4.26 50,366
2013-05-29 4.23 4.25 4.23 4.245 30,110
2013-05-28 4.23 4.25 4.23 4.245 14,557
2013-05-24 4.23 4.23 4.205 4.22 36,143
2013-05-23 4.23 4.24 4.22 4.24 36,969
2013-05-22 4.32 4.34 4.25 4.255 35,174
2013-05-21 4.315 4.335 4.28 4.33 22,055
2013-05-20 4.24 4.28 4.23 4.275 90,824
2013-05-17 4.26 4.27 4.245 4.25 68,230
2013-05-16 4.22 4.22 4.185 4.195 19,300
2013-05-15 4.23 4.235 4.20 4.205 70,157
2013-05-14 4.19 4.23 4.15 4.165 65,200
2013-05-13 4.27 4.275 4.22 4.225 35,927
2013-05-10 4.35 4.40 4.31 4.40 66,870
2013-05-09 4.37 4.41 4.37 4.40 41,563
2013-05-08 4.35 4.42 4.35 4.42 17,790

» More Advanced Semiconductor Engr Sponsored Adr Stock Price History