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
| Date | Open | High | Low | Close | Volume |
| 2012-05-22 | 4.72 | 4.78 | 4.70 | 4.74 | 23,954 |
| 2012-05-21 | 4.60 | 4.68 | 4.60 | 4.66 | 61,358 |
| 2012-05-18 | 4.64 | 4.69 | 4.63 | 4.635 | 25,340 |
| 2012-05-17 | 4.73 | 4.73 | 4.67 | 4.69 | 87,479 |
| 2012-05-16 | 4.79 | 4.79 | 4.70 | 4.77 | 116,465 |
| 2012-05-15 | 4.83 | 4.86 | 4.80 | 4.82 | 51,503 |
| 2012-05-14 | 4.84 | 4.86 | 4.80 | 4.835 | 44,891 |
| 2012-05-11 | 4.92 | 4.995 | 4.92 | 4.965 | 22,919 |
| 2012-05-10 | 4.96 | 4.96 | 4.90 | 4.92 | 16,773 |
| 2012-05-09 | 4.92 | 4.94 | 4.89 | 4.93 | 40,215 |
| 2012-05-08 | 5.01 | 5.03 | 4.96 | 5.01 | 45,190 |
| 2012-05-07 | 5.01 | 5.09 | 4.99 | 5.09 | 90,044 |
| 2012-05-04 | 5.06 | 5.06 | 4.92 | 4.95 | 83,675 |
| 2012-05-03 | 5.15 | 5.165 | 5.08 | 5.10 | 77,142 |
| 2012-05-02 | 5.16 | 5.20 | 5.135 | 5.17 | 181,387 |
| 2012-05-01 | 5.07 | 5.155 | 5.07 | 5.115 | 74,312 |
| 2012-04-30 | 5.05 | 5.11 | 5.05 | 5.08 | 73,631 |
| 2012-04-27 | 4.955 | 5.00 | 4.93 | 5.00 | 19,833 |
| 2012-04-26 | 4.84 | 4.99 | 4.84 | 4.99 | 50,657 |
| 2012-04-25 | 4.87 | 4.94 | 4.87 | 4.925 | 50,595 |
| 2012-04-24 | 4.79 | 4.80 | 4.78 | 4.79 | 28,381 |
| 2012-04-23 | 4.80 | 4.85 | 4.76 | 4.845 | 52,265 |
| 2012-04-20 | 4.91 | 4.91 | 4.85 | 4.855 | 68,353 |
| 2012-04-19 | 5.00 | 5.03 | 4.95 | 4.96 | 24,866 |
| 2012-04-18 | 4.935 | 5.00 | 4.93 | 4.96 | 33,413 |
| 2012-04-17 | 4.91 | 4.98 | 4.91 | 4.97 | 40,371 |
| 2012-04-16 | 5.05 | 5.05 | 4.93 | 4.93 | 95,923 |
| 2012-04-13 | 5.07 | 5.07 | 4.98 | 4.98 | 132,548 |
| 2012-04-12 | 4.86 | 4.91 | 4.86 | 4.895 | 132,257 |
| 2012-04-11 | 4.93 | 4.95 | 4.88 | 4.945 | 35,490 |
» More Advanced Semiconductor Engr Sponsored Adr Stock Price History
