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
2018-11-14 3.80 3.82 3.75 3.765 28,409
2018-11-13 3.80 3.81 3.77 3.795 14,349
2018-11-12 3.86 3.875 3.825 3.86 24,325
2018-11-09 3.855 3.855 3.805 3.845 15,137
2018-11-08 3.93 3.94 3.90 3.91 20,461
2018-11-07 3.93 3.96 3.89 3.96 19,366
2018-11-06 3.945 3.945 3.885 3.905 13,170
2018-11-05 3.96 3.98 3.925 3.975 38,344
2018-11-02 4.025 4.025 3.955 3.985 18,687
2018-11-01 3.965 4.08 3.965 4.08 57,150
2018-10-31 3.935 3.935 3.83 3.85 18,327
2018-10-30 3.86 3.91 3.85 3.91 36,586
2018-10-29 3.925 3.925 3.80 3.81 59,607
2018-10-26 3.84 3.935 3.83 3.925 20,992
2018-10-25 3.90 3.93 3.88 3.915 15,271
2018-10-24 3.925 3.935 3.86 3.86 26,142
2018-10-23 3.89 3.955 3.89 3.935 25,144
2018-10-22 3.99 3.99 3.96 3.975 27,737
2018-10-19 4.04 4.04 3.98 3.995 15,629
2018-10-18 4.04 4.05 3.975 3.995 25,083
2018-10-17 4.15 4.17 4.125 4.155 8,023
2018-10-16 4.20 4.22 4.19 4.20 31,538
2018-10-15 4.145 4.22 4.135 4.155 79,541
2018-10-12 4.125 4.135 4.06 4.115 36,140
2018-10-11 4.085 4.11 4.03 4.065 119,967
2018-10-10 4.375 4.38 4.33 4.345 49,514
2018-10-09 4.395 4.41 4.38 4.385 26,886
2018-10-08 4.45 4.46 4.44 4.44 64,107
2018-10-05 4.555 4.555 4.495 4.505 11,759
2018-10-04 4.74 4.74 4.685 4.695 12,798

» 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.