Advanced Semiconductor Engineering, Inc. Historical Stock Prices

ASX 
$7.08
*  
0.08
1.14%
Get ASX Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading ASX now
Exchange: NYSE
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 27-FEB-2015 TO 27-MAY-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  7.05  7.12  6.975  7.08 1,909,952
05/27/2015 7.07 7.12 6.975 7.08 1,909,952
05/26/2015 7.04 7.05 6.98 7 1,353,583
05/22/2015 7.04 7.1 6.94 6.95 1,929,165
05/21/2015 6.99 7.02 6.945 6.99 1,016,895
05/20/2015 7.05 7.1 7.03 7.04 597,103
05/19/2015 7.17 7.2 7.07 7.11 960,532
05/18/2015 7.15 7.23 7.12 7.16 989,382
05/15/2015 7.05 7.1 7.05 7.08 646,330
05/14/2015 7.07 7.11 7.04 7.08 759,182
05/13/2015 7.1 7.11 7.02 7.06 702,606
05/12/2015 7.11 7.13 7.06 7.12 1,148,730
05/11/2015 7.15 7.26 7.12 7.13 925,441
05/08/2015 7.03 7.09 7.02 7.05 737,462
05/07/2015 7.12 7.2 7.11 7.16 989,389
05/06/2015 7.07 7.11 7.01 7.02 1,111,249
05/05/2015 7.16 7.16 7.05 7.07 969,706
05/04/2015 7.14 7.2 7.1 7.17 1,168,210
05/01/2015 7.08 7.28 7.07 7.24 902,284
04/30/2015 7.17 7.24 7.01 7.13 1,752,711
04/29/2015 7.3 7.35 7.16 7.24 1,562,346
04/28/2015 7.49 7.49 7.275 7.33 1,591,642
04/27/2015 7.54 7.65 7.48 7.51 3,585,514
04/24/2015 7.44 7.48 7.275 7.33 3,048,843
04/23/2015 7.23 7.34 7.22 7.3 1,518,057
04/22/2015 7.21 7.24 7.145 7.21 1,123,714
04/21/2015 7.03 7.16 6.95 7.15 1,285,960
04/20/2015 6.98 7.01 6.88 6.89 1,339,356
04/17/2015 7.02 7.06 6.92 6.99 1,423,447
04/16/2015 6.98 7.01 6.73 7.01 3,806,509
04/15/2015 7.1 7.17 6.87 6.94 2,863,261
04/14/2015 7.24 7.27 7.05 7.07 771,733
04/13/2015 7.24 7.29 7.12 7.14 394,866
04/10/2015 7.18 7.25 7.08 7.22 714,255
04/09/2015 7.11 7.2 7.07 7.19 843,712
04/08/2015 7.08 7.12 7.04 7.07 795,447
04/07/2015 7.17 7.19 7.11 7.13 455,888
04/06/2015 7.17 7.17 7.08 7.16 837,882
04/02/2015 7.13 7.24 7.12 7.17 610,491
04/01/2015 7.21 7.3 7.06 7.13 918,474
03/31/2015 7.25 7.27 7.15 7.2 1,869,515
03/30/2015 7.26 7.26 7 7.12 2,368,976
03/27/2015 7.01 7.25 7 7.21 1,102,078
03/26/2015 7.16 7.27 7.05 7.21 1,937,812
03/25/2015 7.51 7.51 7.14 7.24 2,359,730
03/24/2015 7.63 7.64 7.47 7.51 790,669
03/23/2015 7.63 7.76 7.6 7.63 1,056,408
03/20/2015 7.74 7.76 7.61 7.62 1,622,179
03/19/2015 7.65 7.77 7.61 7.66 1,817,053
03/18/2015 7.48 7.61 7.37 7.59 2,490,940
03/17/2015 7.37 7.44 7.3 7.37 1,133,970
03/16/2015 7.36 7.44 7.28 7.37 1,460,991
03/13/2015 7.42 7.46 7.32 7.36 2,345,819
03/12/2015 7.58 7.64 7.47 7.5 2,303,831
03/11/2015 7.66 7.7 7.53 7.58 1,611,094
03/10/2015 7.95 8.12 7.85 7.89 2,637,957
03/09/2015 7.46 7.8 7.43 7.78 3,239,016
03/06/2015 7.41 7.41 7.35 7.39 786,897
03/05/2015 7.39 7.42 7.33 7.36 330,245
03/04/2015 7.33 7.43 7.23 7.39 756,601
03/03/2015 7.29 7.37 7.29 7.34 890,473
03/02/2015 7.27 7.38 7.22 7.29 2,557,193
02/27/2015 7.2 7.25 7.08 7.1 1,514,760
*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?