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. The Advanced Semiconductor Engr Sponsored 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.

Advanced Semiconductor Engr Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2020-08-11 4.72 4.72 4.675 4.69 37,508
2020-08-10 4.73 4.77 4.71 4.735 12,318
2020-08-07 4.74 4.75 4.72 4.745 11,773
2020-08-06 4.745 4.79 4.74 4.78 5,531
2020-08-05 4.81 4.81 4.76 4.775 36,277
2020-08-04 4.73 4.76 4.72 4.745 20,572
2020-08-03 4.85 4.85 4.79 4.79 18,573
2020-07-31 4.93 4.99 4.88 4.99 46,056
2020-07-30 5.02 5.125 5.01 5.11 56,613
2020-07-29 4.885 4.95 4.86 4.945 25,774
2020-07-28 4.72 4.735 4.70 4.715 37,160
2020-07-27 4.96 4.99 4.915 4.975 40,704
2020-07-24 4.76 4.76 4.67 4.68 16,340
2020-07-23 4.765 4.78 4.665 4.705 29,174
2020-07-22 4.83 4.845 4.80 4.82 22,485
2020-07-21 4.77 4.81 4.74 4.79 37,980
2020-07-20 4.66 4.73 4.66 4.715 24,562
2020-07-17 4.62 4.645 4.59 4.635 25,491
2020-07-16 4.64 4.685 4.64 4.67 7,542
2020-07-15 4.72 4.74 4.665 4.715 17,871
2020-07-14 4.73 4.765 4.71 4.765 38,991
2020-07-13 4.855 4.865 4.75 4.76 23,920
2020-07-10 4.82 4.82 4.77 4.805 21,780
2020-07-09 4.76 4.80 4.75 4.75 65,544
2020-07-08 4.69 4.69 4.645 4.665 13,723
2020-07-07 4.69 4.69 4.65 4.655 45,509
2020-07-06 4.85 4.86 4.815 4.82 31,206
2020-07-02 4.86 4.935 4.83 4.865 50,706
2020-07-01 4.52 4.54 4.485 4.54 43,998
2020-06-30 4.44 4.53 4.44 4.53 34,515

» More Advanced Semiconductor Engr Sponsored Adr Stock Price History

To see other companies like Advanced Semiconductor Engr Sponsored Adr (ASX), view our stock market today for news, and other data.