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
2017-11-22 6.325 6.355 6.315 6.32 18,660
2017-11-21 6.24 6.275 6.24 6.265 33,176
2017-11-20 6.165 6.20 6.165 6.20 24,416
2017-11-17 6.205 6.23 6.19 6.21 13,499
2017-11-16 6.185 6.195 6.16 6.185 26,754
2017-11-15 6.18 6.24 6.18 6.20 53,268
2017-11-14 6.22 6.255 6.20 6.225 45,334
2017-11-13 6.14 6.18 6.14 6.165 43,793
2017-11-10 6.16 6.17 6.135 6.15 9,225
2017-11-09 6.14 6.14 6.08 6.11 27,172
2017-11-08 6.18 6.215 6.18 6.19 5,335
2017-11-07 6.17 6.17 6.10 6.14 14,708
2017-11-06 6.16 6.195 6.13 6.195 16,054
2017-11-03 6.15 6.17 6.145 6.165 32,884
2017-11-02 6.17 6.21 6.165 6.205 33,823
2017-11-01 6.145 6.145 6.085 6.09 17,416
2017-10-31 6.135 6.165 6.13 6.155 35,144
2017-10-30 6.175 6.18 6.16 6.165 15,415
2017-10-27 6.28 6.33 6.255 6.325 10,931
2017-10-26 6.27 6.27 6.21 6.22 18,580
2017-10-25 6.29 6.325 6.23 6.265 24,121
2017-10-24 6.26 6.26 6.24 6.255 8,874
2017-10-23 6.30 6.30 6.255 6.26 8,621
2017-10-20 6.23 6.23 6.19 6.19 13,593
2017-10-19 6.26 6.26 6.20 6.22 21,253
2017-10-18 6.315 6.315 6.28 6.29 18,634
2017-10-17 6.30 6.30 6.275 6.29 18,551
2017-10-16 6.42 6.42 6.37 6.385 18,601
2017-10-13 6.38 6.42 6.375 6.395 20,800
2017-10-12 6.375 6.40 6.37 6.375 26,550

» 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.