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
2019-05-23 3.65 3.67 3.60 3.625 26,209
2019-05-22 3.95 3.95 3.895 3.90 4,574
2019-05-21 3.96 3.98 3.92 3.925 9,477
2019-05-20 4.02 4.055 4.02 4.045 2,391
2019-05-17 4.12 4.12 4.075 4.08 8,972
2019-05-16 4.34 4.34 4.30 4.30 8,475
2019-05-15 4.34 4.38 4.34 4.35 6,120
2019-05-14 4.24 4.26 4.22 4.235 3,286
2019-05-13 4.23 4.23 4.19 4.22 9,343
2019-05-10 4.35 4.39 4.31 4.36 8,957
2019-05-09 4.33 4.36 4.29 4.36 5,398
2019-05-08 4.46 4.51 4.44 4.45 17,823
2019-05-07 4.47 4.47 4.40 4.40 9,911
2019-05-06 4.57 4.58 4.55 4.565 10,095
2019-05-03 4.59 4.625 4.59 4.615 4,343
2019-05-02 4.48 4.495 4.45 4.49 15,444
2019-05-01 4.55 4.55 4.505 4.505 2,700
2019-04-30 4.50 4.56 4.495 4.52 2,721
2019-04-29 4.57 4.57 4.52 4.545 8,215
2019-04-26 4.62 4.64 4.56 4.615 48,892
2019-04-25 4.65 4.705 4.64 4.67 7,291
2019-04-24 4.645 4.70 4.645 4.67 6,215
2019-04-23 4.735 4.775 4.73 4.775 11,515
2019-04-22 4.77 4.825 4.77 4.81 16,976
2019-04-18 4.66 4.66 4.63 4.635 37,874
2019-04-17 4.84 4.86 4.81 4.84 41,633
2019-04-16 4.54 4.54 4.485 4.515 17,509
2019-04-15 4.51 4.52 4.48 4.515 15,281
2019-04-12 4.51 4.51 4.48 4.485 12,545
2019-04-11 4.535 4.545 4.51 4.52 19,015

» 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.