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
2019-03-18 4.03 4.03 4.01 4.01 4,528
2019-03-15 4.02 4.03 3.99 4.00 7,630
2019-03-14 4.05 4.07 4.045 4.055 11,268
2019-03-13 4.02 4.04 4.00 4.02 7,667
2019-03-12 4.02 4.02 4.01 4.01 3,495
2019-03-11 4.02 4.02 3.98 3.985 6,855
2019-03-08 4.02 4.05 4.00 4.05 2,245
2019-03-07 4.015 4.04 3.985 4.04 5,622
2019-03-06 4.11 4.11 4.03 4.065 10,068
2019-03-05 4.085 4.12 4.08 4.085 4,934
2019-03-04 4.11 4.12 4.04 4.075 29,939
2019-03-01 4.03 4.035 3.985 4.01 6,175
2019-02-28 3.995 4.02 3.96 4.01 4,300
2019-02-27 4.04 4.04 3.99 4.00 5,422
2019-02-26 4.10 4.12 4.05 4.115 25,161
2019-02-25 3.98 4.015 3.96 3.98 19,849
2019-02-22 3.89 3.91 3.865 3.87 25,291
2019-02-21 3.835 3.87 3.835 3.87 10,600
2019-02-20 3.90 3.90 3.815 3.89 19,683
2019-02-19 3.80 3.845 3.795 3.83 21,034
2019-02-15 3.83 3.83 3.76 3.79 34,180
2019-02-14 3.80 3.81 3.79 3.81 3,200
2019-02-13 3.875 3.875 3.75 3.75 17,508
2019-02-12 3.94 3.965 3.895 3.95 13,776
2019-02-11 3.83 3.83 3.785 3.785 9,522
2019-02-08 3.985 4.00 3.965 3.98 4,186
2019-02-07 4.02 4.04 3.97 4.035 7,511
2019-02-06 4.04 4.11 4.04 4.11 17,776
2019-02-05 4.01 4.035 3.96 4.035 21,065
2019-02-04 3.975 3.99 3.895 3.895 38,054

» 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.