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
2019-10-18 5.07 5.07 5.015 5.02 4,215
2019-10-17 5.01 5.03 4.99 5.015 14,042
2019-10-16 4.96 4.96 4.93 4.95 16,615
2019-10-15 4.94 4.96 4.94 4.95 7,990
2019-10-14 4.96 4.96 4.945 4.95 5,300
2019-10-11 4.81 4.84 4.81 4.82 4,843
2019-10-10 4.81 4.81 4.765 4.795 5,944
2019-10-09 4.68 4.75 4.68 4.75 6,636
2019-10-08 4.72 4.75 4.72 4.73 21,061
2019-10-07 4.74 4.74 4.68 4.68 8,265
2019-10-04 4.67 4.70 4.67 4.70 4,211
2019-10-03 4.61 4.67 4.60 4.645 5,707
2019-10-02 4.60 4.61 4.57 4.61 6,041
2019-10-01 4.645 4.67 4.64 4.655 8,500
2019-09-30 4.505 4.505 4.45 4.47 14,570
2019-09-27 4.54 4.54 4.47 4.485 5,343
2019-09-26 4.59 4.61 4.57 4.585 19,131
2019-09-25 4.49 4.555 4.49 4.555 11,314
2019-09-24 4.63 4.63 4.555 4.61 16,592
2019-09-23 4.59 4.625 4.59 4.625 24,232
2019-09-20 4.64 4.64 4.555 4.56 26,021
2019-09-19 4.62 4.63 4.62 4.625 5,674
2019-09-18 4.65 4.66 4.60 4.63 7,761
2019-09-17 4.64 4.655 4.64 4.655 2,034
2019-09-16 4.66 4.66 4.64 4.64 4,395
2019-09-13 4.70 4.74 4.67 4.685 31,036
2019-09-12 4.61 4.66 4.60 4.645 7,477
2019-09-11 4.54 4.57 4.54 4.555 2,751
2019-09-10 4.50 4.51 4.49 4.50 2,693
2019-09-09 4.55 4.55 4.52 4.52 2,228

» 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.