Advanced Semiconductor Engineering, Inc. Historical Stock Prices

ASX 
$6.24
*  
unch
unch
Get ASX Alerts
*Delayed - data as of Sep. 18, 2014 10:31 ET  -  Find a broker to begin trading ASX now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    ASX Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
10:31  6.24  6.26  6.21  6.24 84,372
09/17/2014 6.18 6.28 6.17 6.24 529,399
09/16/2014 6.08 6.16 6.05 6.13 449,349
09/15/2014 6.11 6.11 6.04 6.04 368,059
09/12/2014 6.17 6.17 6.08 6.1 515,427
09/11/2014 6.25 6.29 6.2 6.23 535,317
09/10/2014 6.19 6.25 6.15 6.24 524,978
09/09/2014 6.14 6.26 6.1395 6.16 506,546
09/08/2014 6.11 6.14 6.09 6.13 393,821
09/05/2014 6.1 6.13 6.07 6.11 625,114
09/04/2014 6.29 6.3 6.18 6.22 966,475
09/03/2014 6.4 6.48 6.4 6.46 1,250,291
09/02/2014 6.34 6.43 6.29 6.41 1,091,261
08/29/2014 6.3 6.39 6.3 6.38 349,307
08/28/2014 6.35 6.37 6.3 6.33 560,152
08/27/2014 6.52 6.522 6.4 6.45 1,325,163
08/26/2014 6.49 6.55 6.47 6.51 460,196
08/25/2014 6.43 6.49 6.4077 6.46 1,033,019
08/22/2014 6.41 6.41 6.33 6.36 716,620
08/21/2014 6.34 6.38 6.34 6.38 318,599
08/20/2014 6.41 6.42 6.35 6.39 342,438
08/19/2014 6.33 6.37 6.28 6.32 499,335
08/18/2014 6.29 6.4 6.29 6.4 681,465
08/15/2014 6.29 6.31 6.26 6.28 567,169
08/14/2014 6.25 6.29 6.24 6.27 638,105
08/13/2014 5.98 5.995 5.95 5.99 304,750
08/12/2014 6.12 6.15 6.09 6.1 249,468
08/11/2014 6.14 6.23 6.12 6.19 333,166
08/08/2014 6.06 6.1 6.04 6.09 296,308
08/07/2014 6.13 6.13 6 6.03 565,751
08/06/2014 6.08 6.12 6.07 6.08 662,767
08/05/2014 6.13 6.14 6.02 6.03 781,944
08/04/2014 6.11 6.23 6.11 6.23 902,853
08/01/2014 6.03 6.08 5.98 6.05 1,259,734
07/31/2014 6.07 6.07 5.975 5.99 1,210,675
07/30/2014 6.1 6.17 6.08 6.14 653,303
07/29/2014 6.09 6.11 6.02 6.03 797,001
07/28/2014 6.03 6.2 6.03 6.19 1,128,746
07/25/2014 6.05 6.05 5.92 6.01 1,640,293
07/24/2014 6.41 6.41 6.1 6.11 3,095,635
07/23/2014 6.7 6.72 6.56 6.58 876,166
07/22/2014 6.59 6.69 6.59 6.64 1,001,241
07/21/2014 6.48 6.56 6.47 6.55 551,543
07/18/2014 6.42 6.49 6.41 6.44 998,559
07/17/2014 6.55 6.56 6.44 6.45 589,770
07/16/2014 6.63 6.63 6.55 6.56 401,347
07/15/2014 6.67 6.675 6.61 6.64 574,375
07/14/2014 6.67 6.74 6.66 6.74 686,479
07/11/2014 6.61 6.69 6.59 6.62 758,503
07/10/2014 6.62 6.68 6.59 6.65 478,502
07/09/2014 6.59 6.61 6.52 6.6 1,187,501
07/08/2014 6.75 6.79 6.71 6.76 1,111,982
07/07/2014 6.84 6.84 6.77 6.77 569,612
07/03/2014 6.83 6.89 6.816 6.87 674,330
07/02/2014 6.8 6.84 6.78 6.8 1,060,410
07/01/2014 6.67 6.75 6.67 6.72 880,789
06/30/2014 6.54 6.57 6.49 6.5 713,093
06/27/2014 6.44 6.51 6.4 6.51 725,073
06/26/2014 6.43 6.48 6.42 6.44 590,800
06/25/2014 6.32 6.35 6.3 6.35 581,107
06/24/2014 6.4 6.4 6.35 6.35 956,415
06/23/2014 6.41 6.42 6.35 6.42 1,022,672
06/20/2014 6.51 6.51 6.4 6.41 630,938
06/19/2014 6.66 6.66 6.56 6.6 938,066
06/18/2014 6.56 6.65 6.49 6.65 1,574,968
06/17/2014 6.37 6.42 6.36 6.41 1,321,836
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?