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
2019-01-18 3.805 3.87 3.805 3.845 57,346
2019-01-17 3.73 3.82 3.73 3.77 77,071
2019-01-16 3.78 3.79 3.74 3.76 46,421
2019-01-15 3.73 3.79 3.72 3.755 34,658
2019-01-14 3.64 3.705 3.63 3.64 128,325
2019-01-11 3.685 3.785 3.665 3.77 58,565
2019-01-10 3.635 3.675 3.635 3.675 10,679
2019-01-09 3.61 3.665 3.61 3.66 33,444
2019-01-08 3.54 3.545 3.51 3.525 10,467
2019-01-07 3.48 3.60 3.475 3.565 55,765
2019-01-04 3.555 3.555 3.50 3.50 91,007
2019-01-03 3.57 3.595 3.525 3.54 79,131
2019-01-02 3.57 3.69 3.57 3.665 35,414
2018-12-31 3.70 3.79 3.69 3.755 38,478
2018-12-28 3.72 3.79 3.715 3.73 35,087
2018-12-27 3.715 3.735 3.645 3.735 47,298
2018-12-26 3.61 3.715 3.585 3.715 46,159
2018-12-24 3.63 3.66 3.605 3.65 41,607
2018-12-21 3.79 3.80 3.675 3.675 25,741
2018-12-20 3.84 3.85 3.77 3.795 24,947
2018-12-19 3.865 3.895 3.75 3.77 28,499
2018-12-18 3.85 3.90 3.80 3.825 18,431
2018-12-17 3.815 3.855 3.785 3.805 22,019
2018-12-14 3.80 3.88 3.80 3.845 18,726
2018-12-13 3.835 3.87 3.79 3.845 35,611
2018-12-12 3.79 3.88 3.78 3.84 154,872
2018-12-11 3.775 3.775 3.65 3.67 88,444
2018-12-10 3.77 3.77 3.695 3.755 36,700
2018-12-07 3.82 3.835 3.765 3.765 17,555
2018-12-06 3.79 3.83 3.71 3.83 84,926

» 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.