Advanced Semiconductor Engineering, Inc. Historical Stock Prices

ASX 
$7.39
*  
0.05
0.68%
Get ASX Alerts
*Delayed - data as of Mar. 4, 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 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  7.31  7.43  7.23  7.39 756,601
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
02/26/2015 7.27 7.29 7.13 7.17 2,017,711
02/25/2015 7.27 7.455 7.27 7.42 1,115,442
02/24/2015 7.22 7.285 7.19 7.28 956,555
02/23/2015 7.28 7.3075 7.22 7.24 561,035
02/20/2015 7.17 7.31 7.17 7.28 479,137
02/19/2015 7.01 7.18 6.87 7.16 907,811
02/18/2015 7.31 7.4 7.22 7.29 548,921
02/17/2015 7.37 7.42 7.27 7.33 1,079,676
02/13/2015 7.29 7.39 7.25 7.36 1,936,306
02/12/2015 7.07 7.255 7.0428 7.21 1,521,044
02/11/2015 6.82 7.05 6.82 7.02 1,144,076
02/10/2015 6.66 6.88 6.66 6.86 951,781
02/09/2015 6.7 6.7 6.555 6.58 1,280,821
02/06/2015 6.84 6.99 6.77 6.77 3,786,752
02/05/2015 6.8 6.85 6.74 6.81 1,140,871
02/04/2015 6.7 6.79 6.63 6.75 3,058,972
02/03/2015 6.73 6.8 6.62 6.64 2,248,194
02/02/2015 6.68 6.78 6.64 6.7 1,939,525
01/30/2015 6.71 6.85 6.61 6.61 2,211,772
01/29/2015 6.77 6.78 6.61 6.7 1,520,644
01/28/2015 6.7 6.97 6.69 6.84 1,554,465
01/27/2015 6.71 6.71 6.57 6.69 1,053,010
01/26/2015 6.67 6.72 6.62 6.72 1,051,243
01/23/2015 6.57 6.72 6.57 6.68 1,008,973
01/22/2015 6.57 6.59 6.51 6.57 1,430,495
01/21/2015 6.42 6.53 6.4 6.52 1,554,957
01/20/2015 6.49 6.49 6.31 6.41 1,527,523
01/16/2015 6.39 6.49 6.27 6.48 1,788,241
01/15/2015 6.19 6.44 6.17 6.44 1,064,787
01/14/2015 6.16 6.22 6.1 6.18 968,513
01/13/2015 6.23 6.29 6.11 6.23 1,160,766
01/12/2015 6.3 6.32 6.1001 6.15 1,137,446
01/09/2015 6.24 6.31 6.13 6.26 2,701,384
01/08/2015 6.08 6.28 6.03 6.27 1,830,174
01/07/2015 6 6.09 5.91 6.07 899,542
01/06/2015 6.02 6.06 5.92 5.96 1,134,612
01/05/2015 6.01 6.13 6.01 6.08 1,404,898
01/02/2015 6.12 6.15 6.01 6.02 611,781
12/31/2014 6.23 6.24 6.12 6.13 345,952
12/30/2014 6.22 6.3 6.1701 6.23 722,998
12/29/2014 6.28 6.3 6.22 6.22 643,759
12/26/2014 6.27 6.3 6.21 6.21 298,841
12/24/2014 6.24 6.28 6.18 6.27 329,622
12/23/2014 6.21 6.28 6.18 6.25 909,725
12/22/2014 6.26 6.32 6.26 6.32 493,503
12/19/2014 6.27 6.28 6.19 6.23 784,525
12/18/2014 6.26 6.32 6.235 6.32 1,269,135
12/17/2014 6.07 6.24 6.01 6.23 1,492,070
12/16/2014 6.14 6.19 6.08 6.08 777,357
12/15/2014 6.25 6.28 6.125 6.17 817,136
12/12/2014 6.2 6.25 6.14 6.19 974,691
12/11/2014 6.05 6.099 6.04 6.06 746,729
12/10/2014 6.12 6.18 6.03 6.05 853,724
12/09/2014 6.32 6.38 6.24 6.38 812,190
12/08/2014 6.29 6.45 6.29 6.39 1,265,145
12/05/2014 6.18 6.29 6.18 6.27 559,957
12/04/2014 6.18 6.24 6.17 6.21 674,237
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?