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
2018-02-21 6.92 6.945 6.88 6.88 22,392
2018-02-20 6.81 6.86 6.80 6.855 26,873
2018-02-16 6.895 6.905 6.86 6.875 16,012
2018-02-15 6.88 6.90 6.81 6.89 17,956
2018-02-14 6.70 6.83 6.70 6.815 27,256
2018-02-13 6.74 6.75 6.68 6.735 13,728
2018-02-12 6.72 6.76 6.65 6.735 43,136
2018-02-09 6.60 6.68 6.505 6.67 57,343
2018-02-08 6.70 6.72 6.565 6.565 79,313
2018-02-07 6.83 6.84 6.75 6.75 45,194
2018-02-06 6.78 6.98 6.78 6.975 83,548
2018-02-05 7.05 7.12 6.94 6.94 60,820
2018-02-02 7.11 7.24 7.09 7.135 61,594
2018-02-01 7.04 7.16 7.01 7.05 22,448
2018-01-31 7.17 7.18 7.12 7.145 25,786
2018-01-30 7.18 7.185 7.14 7.185 11,929
2018-01-29 7.18 7.23 7.18 7.20 6,861
2018-01-26 7.20 7.25 7.19 7.245 27,841
2018-01-25 7.17 7.18 7.10 7.105 27,219
2018-01-24 7.31 7.31 7.22 7.235 47,807
2018-01-23 7.26 7.28 7.23 7.275 40,195
2018-01-22 7.27 7.325 7.27 7.30 62,695
2018-01-19 7.22 7.23 7.185 7.21 50,769
2018-01-18 7.06 7.20 7.06 7.16 38,372
2018-01-17 7.03 7.105 7.015 7.095 122,277
2018-01-16 6.91 6.93 6.84 6.85 21,484
2018-01-12 6.67 6.67 6.59 6.66 15,491
2018-01-11 6.62 6.64 6.615 6.64 12,112
2018-01-10 6.62 6.62 6.575 6.58 13,529
2018-01-09 6.69 6.69 6.66 6.67 31,428

» 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.