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. The Actions Semiconductor Co Ltd Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Actions Semiconductor Co Ltd Adr Historical Stock Price

DateOpenHighLowCloseVolume
2016-12-16 2.14 2.14 2.14 2.14 300
2016-12-15 2.15 2.15 2.15 2.15 1,800
2016-12-14 2.14 2.14 2.14 2.14 200
2016-12-13 2.14 2.14 2.14 2.14 300
2016-12-12 2.16 2.16 2.16 2.16 300
2016-12-09 2.16 2.16 2.16 2.16 200
2016-12-08 2.14 2.14 2.14 2.14 98
2016-12-07 2.14 2.14 2.14 2.14 100
2016-12-01 2.13 2.13 2.12 2.13 9,100
2016-11-30 2.13 2.13 2.13 2.13 100
2016-11-29 2.13 2.13 2.13 2.13 100
2016-11-25 2.13 2.13 2.13 2.13 4,455
2016-11-23 2.13 2.13 2.13 2.13 2,200
2016-11-22 2.13 2.13 2.13 2.13 900
2016-11-21 2.14 2.14 2.14 2.14 3,000
2016-11-18 2.12 2.13 2.10 2.12 8,300
2016-11-17 2.14 2.21 2.14 2.20 5,600
2016-11-16 2.12 2.12 2.12 2.12 100
2016-11-15 2.12 2.12 2.12 2.12 100
2016-11-11 2.14 2.14 2.13 2.13 300
2016-11-07 2.11 2.11 2.11 2.11 2,498
2016-11-04 2.10 2.10 2.10 2.10 4,700
2016-11-03 2.10 2.10 2.10 2.10 100
2016-11-01 2.09 2.09 2.09 2.09 100
2016-10-31 2.11 2.11 2.10 2.10 500
2016-10-28 2.09 2.09 2.09 2.09 300
2016-10-27 2.09 2.11 2.09 2.11 1,505
2016-10-26 2.09 2.09 2.09 2.09 100
2016-10-25 2.09 2.09 2.09 2.09 100
2016-10-24 2.1001 2.1001 2.1001 2.1001 100

» More Actions Semiconductor Co Ltd Adr Stock Price History

To see other companies like Actions Semiconductor Co Ltd Adr (ACTS), view our stock market today for news, and other data.