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
2019-07-15 4.38 4.40 4.36 4.385 15,152
2019-07-12 4.31 4.33 4.30 4.33 6,464
2019-07-11 4.29 4.315 4.28 4.305 6,973
2019-07-10 4.20 4.21 4.17 4.185 7,900
2019-07-09 4.06 4.07 4.05 4.055 5,502
2019-07-08 4.10 4.10 4.075 4.075 3,357
2019-07-05 4.175 4.19 4.155 4.18 8,842
2019-07-03 4.16 4.195 4.14 4.18 10,261
2019-07-02 4.155 4.16 4.115 4.155 11,721
2019-07-01 4.25 4.26 4.21 4.235 13,888
2019-06-28 3.94 3.96 3.935 3.955 12,698
2019-06-27 4.00 4.03 3.985 4.00 17,926
2019-06-26 3.86 3.885 3.855 3.87 4,874
2019-06-25 3.915 3.915 3.83 3.83 6,433
2019-06-24 4.00 4.01 3.965 4.005 11,112
2019-06-21 3.97 3.97 3.85 3.915 33,198
2019-06-20 4.01 4.015 3.955 3.975 12,255
2019-06-19 3.85 3.8675 3.845 3.855 36,270
2019-06-18 3.67 3.71 3.67 3.695 21,597
2019-06-17 3.65 3.65 3.62 3.625 13,751
2019-06-14 3.71 3.71 3.68 3.69 16,149
2019-06-13 3.76 3.76 3.71 3.725 17,029
2019-06-12 3.77 3.77 3.73 3.76 13,418
2019-06-11 3.78 3.79 3.75 3.765 5,364
2019-06-10 3.74 3.78 3.70 3.73 13,610
2019-06-07 3.63 3.66 3.62 3.66 13,559
2019-06-06 3.635 3.635 3.57 3.605 23,252
2019-06-05 3.725 3.73 3.705 3.725 10,104
2019-06-04 3.685 3.72 3.685 3.71 6,521
2019-06-03 3.75 3.75 3.715 3.725 17,805

» 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.