Actions Semiconductor Co., Ltd. Historical Stock Prices

ACTS 
$1.46
*  
unch
unch
Get ACTS Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading ACTS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ACTS Pre-Market
 
 
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: 1 Year, From 31-JUL-2014 TO 31-JUL-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  1.45  1.58  1.45  1.46 170,972
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
05/29/2015 1.6 1.61 1.54 1.56 69,404
05/28/2015 1.6412 1.6412 1.58 1.6 31,349
05/27/2015 1.64 1.69 1.59 1.67 42,250
05/26/2015 1.58 1.65 1.56 1.64 39,860
05/22/2015 1.59 1.66 1.54 1.62 56,655
05/21/2015 1.5 1.5899 1.5 1.57 33,373
05/20/2015 1.5 1.5 1.48 1.48 107,581
05/19/2015 1.5 1.52 1.48 1.49 114,618
05/18/2015 1.5 1.52 1.48 1.52 138,953
05/15/2015 1.5 1.52 1.46 1.51 157,250
05/14/2015 1.47 1.5 1.47 1.48 24,698
05/13/2015 1.48 1.5048 1.47 1.47 37,104
05/12/2015 1.55 1.55 1.47 1.51 74,008
05/11/2015 1.5 1.51 1.47 1.47 24,854
05/08/2015 1.47 1.4794 1.47 1.47 14,200
05/07/2015 1.47 1.48 1.47 1.48 42,889
05/06/2015 1.5 1.5 1.47 1.47 50,513
05/05/2015 1.47 1.54 1.47 1.48 23,534
05/04/2015 1.5 1.5 1.47 1.48 44,937
05/01/2015 1.47 1.5001 1.47 1.5 42,819
04/30/2015 1.55 1.55 1.48 1.51 39,876
04/29/2015 1.5 1.52 1.5 1.51 40,231
04/28/2015 1.55 1.55 1.5 1.52 57,141
04/27/2015 1.55 1.5501 1.55 1.55 28,543
04/24/2015 1.55 1.58 1.55 1.56 49,454
04/23/2015 1.57 1.581 1.55 1.57 41,130
04/22/2015 1.55 1.61 1.55 1.58 38,602
04/21/2015 1.55 1.5701 1.55 1.55 33,180
04/20/2015 1.6 1.627 1.55 1.55 38,673
04/17/2015 1.641 1.641 1.57 1.63 37,457
04/16/2015 1.67 1.67 1.6 1.66 30,149
04/15/2015 1.65 1.66 1.6 1.64 69,953
04/14/2015 1.65 1.7 1.64 1.68 90,834
04/13/2015 1.59 1.62 1.57 1.6 58,526
04/10/2015 1.55 1.59 1.54 1.59 96,395
04/09/2015 1.59 1.59 1.54 1.55 20,266
04/08/2015 1.52 1.59 1.48 1.57 149,611
04/07/2015 1.47 1.51 1.47 1.5 21,297
04/06/2015 1.52 1.52 1.49 1.51 37,921
04/02/2015 1.52 1.55 1.5 1.52 32,644
04/01/2015 1.48 1.51 1.48 1.51 18,143
03/31/2015 1.52 1.52 1.48 1.5 23,070
03/30/2015 1.5 1.5 1.48 1.5 29,782
03/27/2015 1.47 1.52 1.47 1.51 29,950
03/26/2015 1.47 1.49 1.46 1.47 19,706
03/25/2015 1.5 1.52 1.46 1.5 130,986
03/24/2015 1.493 1.52 1.48 1.51 14,933
03/23/2015 1.5 1.51 1.49 1.5 19,500
03/20/2015 1.52 1.54 1.49 1.53 22,700
03/19/2015 1.5 1.51 1.49 1.49 49,713
03/18/2015 1.51 1.51 1.5 1.51 10,601
03/17/2015 1.5 1.5001 1.49 1.5 156,698
03/16/2015 1.5 1.5352 1.5 1.5352 19,985
03/13/2015 1.51 1.53 1.5 1.53 9,999
03/12/2015 1.51 1.53 1.5 1.5 32,985
03/11/2015 1.5 1.61 1.5 1.54 79,884
03/10/2015 1.54 1.57 1.5 1.53 25,848
03/09/2015 1.56 1.59 1.52 1.55 25,750
03/06/2015 1.59 1.61 1.55 1.56 25,281
03/05/2015 1.66 1.66 1.55 1.61 31,515
03/04/2015 1.72 1.73 1.6 1.63 36,996
03/03/2015 1.6 1.6 1.55 1.6 24,341
03/02/2015 1.53 1.6 1.53 1.59 24,934
02/27/2015 1.5 1.53 1.48 1.53 20,199
02/26/2015 1.5385 1.5385 1.47 1.48 27,651
02/25/2015 1.45 1.52 1.45 1.51 37,843
02/24/2015 1.53 1.55 1.48 1.51 44,814
02/23/2015 1.55 1.59 1.5 1.55 56,900
02/20/2015 1.591 1.6 1.55 1.59 23,600
02/19/2015 1.57 1.58 1.54 1.58 22,328
02/18/2015 1.55 1.58 1.52 1.58 21,497
02/17/2015 1.51 1.55 1.51 1.55 19,713
02/13/2015 1.55 1.55 1.51 1.54 14,810
02/12/2015 1.49 1.55 1.49 1.54 24,422
02/11/2015 1.46 1.5342 1.46 1.52 23,985
02/10/2015 1.53 1.53 1.47 1.49 22,982
02/09/2015 1.5 1.56 1.5 1.53 63,583
02/06/2015 1.66 1.68 1.47 1.54 81,597
02/05/2015 1.68 1.7 1.6501 1.69 62,366
02/04/2015 1.7 1.75 1.643 1.71 32,208
02/03/2015 1.55 1.89 1.55 1.7 90,264
02/02/2015 1.92 1.92 1.85 1.92 25,341
01/30/2015 1.96 1.96 1.9 1.92 17,341
01/29/2015 1.93 1.93 1.9 1.93 14,371
01/28/2015 1.91 1.93 1.9 1.93 21,065
01/27/2015 1.93 1.95 1.9 1.91 26,902
01/26/2015 1.98 1.98 1.93 1.97 17,697
01/23/2015 1.97 1.98 1.93 1.98 13,045
01/22/2015 1.92 1.98 1.91 1.98 14,785
01/21/2015 1.93 1.98 1.93 1.98 12,795
01/20/2015 1.93 1.98 1.92 1.98 13,210
01/16/2015 1.95 1.9501 1.9 1.94 34,064
01/15/2015 1.95 1.9501 1.94 1.95 11,081
01/14/2015 1.99 1.99 1.95 1.98 21,209
01/13/2015 1.98 1.99 1.94 1.98 34,194
01/12/2015 1.97 1.99 1.9 1.95 96,470
01/09/2015 1.98 1.98 1.94 1.97 25,310
01/08/2015 1.98 1.98 1.92 1.98 31,062
01/07/2015 1.95 1.98 1.9 1.98 28,311
01/06/2015 1.86 1.93 1.86 1.92 23,288
01/05/2015 1.91 1.93 1.87 1.88 21,006
01/02/2015 1.93 1.94 1.87 1.91 12,300
12/31/2014 1.9 1.94 1.86 1.94 26,162
12/30/2014 1.89 1.93 1.84 1.91 20,275
12/29/2014 1.93 1.93 1.88 1.91 12,638
12/26/2014 1.93 1.95 1.88 1.89 16,492
12/24/2014 1.89 1.94 1.89 1.93 8,375
12/23/2014 1.91 1.92 1.9 1.92 4,102
12/22/2014 1.91 1.97 1.9 1.91 25,219
12/19/2014 1.98 1.9801 1.9 1.9 27,349
12/18/2014 1.96 2.01 1.96 1.99 7,150
12/17/2014 1.95 1.99 1.92 1.97 19,246
12/16/2014 1.92 1.97 1.91 1.94 19,747
12/15/2014 1.95 1.95 1.9 1.95 20,671
12/12/2014 1.93 1.95 1.9 1.95 29,188
12/11/2014 1.97 1.97 1.92 1.96 17,450
12/10/2014 1.95 1.96 1.9 1.9 38,505
12/09/2014 1.9 1.97 1.81 1.95 46,118
12/08/2014 1.89 1.98 1.8733 1.92 44,141
12/05/2014 1.81 1.88 1.79 1.85 27,200
12/04/2014 1.75 1.86 1.75 1.81 111,668
12/03/2014 1.76 1.76 1.74 1.75 6,628
12/02/2014 1.76 1.76 1.73 1.73 40,830
12/01/2014 1.73 1.76 1.73 1.74 16,875
11/28/2014 1.76 1.76 1.7 1.75 23,147
11/26/2014 1.75 1.76 1.73 1.75 28,514
11/25/2014 1.76 1.76 1.73 1.76 11,876
11/24/2014 1.76 1.76 1.74 1.74 29,280
11/21/2014 1.8 1.8 1.74 1.75 25,478
11/20/2014 1.74 1.8 1.73 1.8 23,792
11/19/2014 1.74 1.75 1.73 1.73 19,157
11/18/2014 1.76 1.77 1.72 1.77 27,246
11/17/2014 1.73 1.75 1.72 1.75 21,609
11/14/2014 1.74 1.76 1.66 1.73 42,135
11/13/2014 1.74 1.74 1.7 1.7 14,538
11/12/2014 1.79 1.79 1.69 1.75 27,050
11/11/2014 1.75 1.83 1.6 1.8 93,329
11/10/2014 1.81 1.83 1.73 1.83 37,288
11/07/2014 1.8 1.83 1.73 1.83 208,616
11/06/2014 1.8 1.84 1.76 1.84 65,456
11/05/2014 1.79 1.85 1.77 1.84 18,067
11/04/2014 1.83 1.85 1.76 1.78 31,150
11/03/2014 1.85 1.85 1.79 1.8 29,877
10/31/2014 1.84 1.88 1.8 1.81 37,765
10/30/2014 1.87 1.88 1.83 1.84 7,600
10/29/2014 1.85 1.85 1.8 1.85 29,001
10/28/2014 1.86 1.86 1.83 1.83 9,300
10/27/2014 1.82 1.84 1.8 1.8 24,368
10/24/2014 1.82 1.88 1.82 1.85 45,100
10/23/2014 1.94 1.94 1.8 1.85 37,510
10/22/2014 1.91 1.93 1.89 1.9 23,522
10/21/2014 1.93 1.94 1.85 1.93 30,236
10/20/2014 1.94 1.96 1.85 1.9 20,677
10/17/2014 1.97 1.98 1.91 1.95 36,151
10/16/2014 1.94 1.94 1.91 1.91 11,900
10/15/2014 1.9999 1.9999 1.92 1.94 7,100
10/14/2014 1.99 2 1.89 1.95 8,465
10/13/2014 1.9 1.98 1.9 1.98 400
10/10/2014 1.92 2 1.81 1.9 51,707
10/09/2014 1.98 1.98 1.94 1.95 9,652
10/08/2014 2 2.03 1.92 1.95 78,255
10/07/2014 2.01 2.1 2 2.03 45,887
10/06/2014 2.12 2.12 2.01 2.05 35,027
10/03/2014 2.22 2.3 2.12 2.14 3,870
10/02/2014 2.141 2.16 2.07 2.08 12,913
10/01/2014 2.23 2.23 2.101 2.13 13,417
09/30/2014 2.19 2.21 2.12 2.18 22,938
09/29/2014 2.15 2.17 2.15 2.17 11,803
09/26/2014 2.18 2.23 2.15 2.18 17,580
09/25/2014 2.16 2.24 2.12 2.15 21,105
09/24/2014 2.24 2.24 2.15 2.1599 41,200
09/23/2014 2.26 2.26 2.19 2.19 34,792
09/22/2014 2.29 2.37 2.249 2.25 45,745
09/19/2014 2.44 2.45 2.23 2.34 115,076
09/18/2014 2.48 2.5 2.46 2.49 30,761
09/17/2014 2.44 2.5 2.44 2.48 63,054
09/16/2014 2.44 2.45 2.44 2.44 51,565
09/15/2014 2.42 2.47 2.42 2.44 122,317
09/12/2014 2.41 2.44 2.41 2.44 38,417
09/11/2014 2.41 2.43 2.41 2.43 64,863
09/10/2014 2.43 2.44 2.4 2.41 84,434
09/09/2014 2.44 2.44 2.42 2.44 56,197
09/08/2014 2.42 2.44 2.42 2.44 41,282
09/05/2014 2.436 2.44 2.43 2.44 33,835
09/04/2014 2.44 2.44 2.43 2.44 25,300
09/03/2014 2.42 2.44 2.42 2.44 34,131
09/02/2014 2.41 2.44 2.4099 2.44 59,613
08/29/2014 2.4 2.42 2.38 2.4199 125,466
08/28/2014 2.38 2.4 2.38 2.4 46,028
08/27/2014 2.39 2.4 2.38 2.4 50,527
08/26/2014 2.39 2.4 2.38 2.4 71,374
08/25/2014 2.37 2.4 2.37 2.39 43,909
08/22/2014 2.4 2.4 2.36 2.4 59,134
08/21/2014 2.39 2.4 2.35 2.4 173,745
08/20/2014 2.35 2.4 2.35 2.39 127,859
08/19/2014 2.4 2.42 2.38 2.39 156,591
08/18/2014 2.4 2.43 2.39 2.42 295,834
08/15/2014 2.36 2.49 2.32 2.45 335,344
08/14/2014 2.13 2.14 2.1 2.12 91,981
08/13/2014 2.08 2.14 2.07 2.12 169,762
08/12/2014 2.08 2.09 2.05 2.08 123,153
08/11/2014 2.04 2.1 2.03 2.09 184,534
08/08/2014 2.06 2.06 2 2.05 186,347
08/07/2014 2.02 2.06 2 2.03 47,879
08/06/2014 2.06 2.09 2.05 2.07 42,357
08/05/2014 2.07 2.13 2.05 2.08 55,351
08/04/2014 2.1 2.158 2.01 2.1 115,986
08/01/2014 2.1 2.17 2.08 2.11 80,322
07/31/2014 2.09 2.14 2.09 2.12 44,928
*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?