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
2021-04-16 7.93 7.97 7.92 7.925 150,311
2021-04-15 7.67 7.73 7.65 7.725 84,444
2021-04-14 7.79 7.79 7.58 7.595 191,750
2021-04-13 7.88 7.915 7.845 7.915 67,042
2021-04-12 7.95 7.95 7.88 7.92 200,537
2021-04-09 8.055 8.09 8.05 8.075 89,591
2021-04-08 7.92 7.98 7.91 7.97 223,250
2021-04-07 7.87 7.88 7.80 7.815 54,210
2021-04-06 7.94 7.95 7.82 7.885 163,005
2021-04-05 7.97 7.97 7.89 7.91 338,193
2021-04-02 7.97 7.97 7.97 7.97 130,255
2021-04-01 7.80 7.95 7.78 7.95 124,828
2021-03-31 7.74 7.755 7.67 7.70 232,048
2021-03-30 7.695 7.80 7.695 7.755 82,119
2021-03-29 7.64 7.65 7.54 7.58 129,390
2021-03-26 7.51 7.66 7.48 7.66 125,549
2021-03-25 7.43 7.43 7.275 7.385 283,711
2021-03-24 7.46 7.56 7.46 7.46 145,489
2021-03-23 7.71 7.745 7.625 7.645 724,844
2021-03-22 7.69 7.855 7.69 7.80 446,909
2021-03-19 7.65 7.77 7.62 7.75 392,017
2021-03-18 7.595 7.61 7.445 7.48 220,764
2021-03-17 7.365 7.535 7.335 7.525 258,144
2021-03-16 7.47 7.52 7.41 7.46 254,951
2021-03-15 7.34 7.445 7.29 7.41 310,966
2021-03-12 7.43 7.485 7.37 7.485 246,148
2021-03-11 7.40 7.67 7.40 7.60 330,184
2021-03-10 7.33 7.35 7.14 7.16 190,724
2021-03-09 7.40 7.405 7.27 7.36 84,735
2021-03-08 7.30 7.34 7.15 7.195 232,748

» 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.