Actions Semiconductor Co., Ltd. Historical Stock Prices

ACTS 
$1.6336
*  
0.0264
1.59%
Get ACTS Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading ACTS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.65  1.642  1.60  1.6336 18,642
09/01/2015 1.7 1.7 1.6 1.66 33,589
08/31/2015 1.6 1.71 1.6 1.7 137,030
08/28/2015 1.65 1.65 1.6 1.61 61,650
08/27/2015 1.58 1.69 1.58 1.62 75,674
08/26/2015 1.57 1.586 1.56 1.57 32,201
08/25/2015 1.57 1.6 1.57 1.57 99,792
08/24/2015 1.4 1.59 1.35 1.55 128,789
08/21/2015 1.35 1.35 1.3 1.3 52,282
08/20/2015 1.4 1.4 1.35 1.35 40,135
08/19/2015 1.4 1.47 1.38 1.38 31,375
08/18/2015 1.4401 1.4401 1.4 1.4 34,210
08/17/2015 1.57 1.58 1.5 1.5 47,505
08/14/2015 1.43 1.57 1.43 1.57 53,829
08/13/2015 1.43 1.45 1.4 1.45 48,156
08/12/2015 1.4 1.42 1.38 1.42 58,051
08/11/2015 1.42 1.43 1.3 1.38 96,036
08/10/2015 1.32 1.41 1.3 1.36 69,072
08/07/2015 1.361 1.44 1.34 1.35 51,403
08/06/2015 1.4 1.45 1.31 1.44 45,292
08/05/2015 1.25 1.44 1.22 1.35 206,058
08/04/2015 1.41 1.43 1.19 1.3 41,088
08/03/2015 1.45 1.5 1.39 1.4 71,500
07/31/2015 1.49 1.58 1.45 1.46 170,972
07/30/2015 1.42 1.47 1.42 1.46 23,106
07/29/2015 1.39 1.4999 1.39 1.4016 26,717
07/28/2015 1.43 1.45 1.31 1.33 50,432
07/27/2015 1.44 1.45 1.44 1.45 30,500
07/24/2015 1.5 1.5 1.44 1.46 56,150
07/23/2015 1.5 1.51 1.5 1.5 19,200
07/22/2015 1.53 1.53 1.5 1.5 23,464
07/21/2015 1.56 1.563 1.55 1.55 16,610
07/20/2015 1.55 1.5594 1.55 1.55 16,094
07/17/2015 1.56 1.5601 1.55 1.55 19,692
07/16/2015 1.56 1.561 1.55 1.55 26,320
07/15/2015 1.57 1.62 1.55 1.55 32,200
07/14/2015 1.55 1.57 1.55 1.56 61,780
07/13/2015 1.55 1.5525 1.51 1.528 31,779
07/10/2015 1.537 1.54 1.5 1.5 41,150
07/09/2015 1.536 1.55 1.49 1.49 64,307
07/08/2015 1.45 1.48 1.45 1.48 47,453
07/07/2015 1.51 1.53 1.44 1.44 135,600
07/06/2015 1.5 1.55 1.5 1.5032 64,164
07/02/2015 1.5315 1.5315 1.5 1.5 17,444
07/01/2015 1.53 1.56 1.5 1.52 29,526
06/30/2015 1.55 1.5887 1.55 1.55 54,574
06/29/2015 1.6 1.66 1.55 1.55 96,117
06/26/2015 1.65 1.651 1.62 1.62 45,224
06/25/2015 1.65 1.66 1.61 1.65 46,539
06/24/2015 1.72 1.74 1.66 1.66 74,218
06/23/2015 1.76 1.97 1.7 1.72 282,939
06/22/2015 1.63 1.75 1.6 1.71 118,396
06/19/2015 1.61 1.69 1.61 1.66 38,399
06/18/2015 1.69 1.69 1.63 1.6305 16,438
06/17/2015 1.63 1.6899 1.63 1.65 33,348
06/16/2015 1.64 1.702 1.6 1.6 28,067
06/15/2015 1.7 1.72 1.6 1.69 56,521
06/12/2015 1.69 1.72 1.57 1.67 27,311
06/11/2015 1.69 1.74 1.58 1.63 39,217
06/10/2015 1.64 1.68 1.55 1.65 76,719
06/09/2015 1.58 1.66 1.55 1.6105 24,491
06/08/2015 1.67 1.72 1.58 1.58 54,314
06/05/2015 1.67 1.69 1.6 1.65 26,380
06/04/2015 1.7195 1.7195 1.56 1.64 41,295
06/03/2015 1.61 1.75 1.61 1.6601 52,451
06/02/2015 1.61 1.68 1.55 1.615 53,222
06/01/2015 1.619 1.62 1.54 1.58 38,626
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?