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
2018-08-20 4.70 4.76 4.70 4.755 14,105
2018-08-17 4.73 4.765 4.73 4.76 14,585
2018-08-16 4.69 4.78 4.68 4.755 29,003
2018-08-15 4.65 4.68 4.625 4.65 17,314
2018-08-14 4.765 4.77 4.715 4.77 51,923
2018-08-13 4.7825 4.805 4.75 4.755 10,761
2018-08-10 4.86 4.89 4.83 4.89 25,555
2018-08-09 4.99 5.06 4.96 5.00 39,380
2018-08-08 5.00 5.01 4.98 4.995 14,190
2018-08-07 5.03 5.03 4.945 4.945 13,857
2018-08-06 5.01 5.045 5.00 5.045 12,969
2018-08-03 5.00 5.00 4.97 5.00 11,272
2018-08-02 4.91 5.005 4.91 4.985 15,718
2018-08-01 4.98 5.05 4.98 5.015 47,335
2018-07-31 5.05 5.05 4.93 4.96 66,308
2018-07-30 5.25 5.25 5.03 5.035 46,071
2018-07-27 4.89 5.13 4.89 5.10 117,594
2018-07-26 4.63 4.66 4.615 4.655 13,798
2018-07-25 4.615 4.615 4.575 4.585 36,838
2018-07-24 4.60 4.68 4.60 4.64 30,986
2018-07-23 4.53 4.56 4.505 4.555 27,395
2018-07-20 4.62 4.63 4.545 4.545 21,058
2018-07-19 4.68 4.79 4.67 4.77 83,884
2018-07-18 4.69 4.755 4.69 4.725 24,697
2018-07-17 4.605 4.635 4.605 4.625 8,092
2018-07-16 4.59 4.595 4.55 4.55 15,106
2018-07-13 4.63 4.665 4.615 4.635 21,384
2018-07-12 4.59 4.61 4.575 4.58 48,912
2018-07-11 4.51 4.54 4.485 4.50 36,493
2018-07-10 4.56 4.56 4.51 4.545 15,247

» 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.