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
2021-05-10 7.89 7.89 7.725 7.735 165,357
2021-05-07 8.19 8.265 8.13 8.175 70,305
2021-05-06 7.72 7.84 7.72 7.805 88,594
2021-05-05 7.76 7.855 7.75 7.78 232,020
2021-05-04 7.87 7.93 7.815 7.93 53,209
2021-05-03 8.05 8.125 8.035 8.075 48,804
2021-04-30 8.39 8.40 8.30 8.315 162,633
2021-04-29 8.505 8.585 8.445 8.575 56,647
2021-04-28 8.49 8.555 8.40 8.54 100,251
2021-04-27 8.34 8.40 8.335 8.40 177,442
2021-04-26 8.46 8.55 8.46 8.505 50,111
2021-04-23 7.985 8.12 7.98 8.085 95,444
2021-04-22 7.78 7.81 7.70 7.71 159,151
2021-04-21 7.88 7.97 7.86 7.96 69,944
2021-04-20 7.93 7.93 7.865 7.915 221,448
2021-04-19 7.81 7.81 7.73 7.80 232,111
2021-04-16 7.93 7.97 7.92 7.925 150,311
2021-04-15 7.67 7.73 7.65 7.725 84,444
2021-04-14 7.79 7.79 7.58 7.595 191,750
2021-04-13 7.88 7.915 7.845 7.915 67,042
2021-04-12 7.95 7.95 7.88 7.92 200,537
2021-04-09 8.055 8.09 8.05 8.075 89,591
2021-04-08 7.92 7.98 7.91 7.97 223,250
2021-04-07 7.87 7.88 7.80 7.815 54,210
2021-04-06 7.94 7.95 7.82 7.885 163,005
2021-04-05 7.97 7.97 7.89 7.91 338,193
2021-04-02 7.97 7.97 7.97 7.97 130,255
2021-04-01 7.80 7.95 7.78 7.95 124,828
2021-03-31 7.74 7.755 7.67 7.70 232,048
2021-03-30 7.695 7.80 7.695 7.755 82,119

» 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.