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
2018-05-25 5.185 5.225 5.18 5.225 10,740
2018-05-24 5.18 5.18 5.125 5.13 19,438
2018-05-23 5.17 5.20 5.12 5.20 27,517
2018-05-22 5.20 5.27 5.20 5.22 11,405
2018-05-21 5.235 5.28 5.225 5.28 21,572
2018-05-18 5.17 5.195 5.15 5.165 36,481
2018-05-17 5.10 5.24 5.10 5.12 79,709
2018-05-16 5.285 5.30 5.265 5.30 20,776
2018-05-15 5.24 5.275 5.23 5.25 46,550
2018-05-14 5.335 5.345 5.27 5.28 12,647
2018-05-11 5.33 5.375 5.30 5.34 28,656
2018-05-10 5.215 5.285 5.19 5.265 34,020
2018-05-09 5.08 5.14 5.075 5.14 23,389
2018-05-08 5.07 5.13 5.06 5.09 39,225
2018-05-07 5.21 5.21 5.09 5.145 73,680
2018-05-04 5.21 5.415 5.21 5.41 47,069
2018-05-03 4.91 5.04 4.91 4.98 25,111
2018-05-02 5.35 5.35 4.95 4.955 36,025
2018-05-01 5.44 5.65 5.44 5.46 14,303
2018-04-17 7.43 7.54 7.43 7.525 70,948
2018-04-16 7.62 7.68 7.62 7.635 41,215
2018-04-13 7.45 7.465 7.425 7.435 42,368
2018-04-12 7.16 7.295 7.16 7.285 51,040
2018-04-11 7.19 7.215 7.165 7.18 21,219
2018-04-10 7.165 7.205 7.115 7.205 17,998
2018-04-09 7.21 7.215 7.12 7.13 41,164
2018-04-06 7.11 7.13 7.03 7.05 28,749
2018-04-05 7.18 7.18 7.11 7.125 23,201
2018-04-03 7.17 7.195 7.11 7.14 25,882
2018-04-02 7.215 7.22 7.125 7.145 27,560

» 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.