Advanced Semiconductor Engineering, Inc. Historical Stock Prices

ASX 
$5.56
*  
0.04
0.71%
Get ASX Alerts
*Delayed - data as of Aug. 3, 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 03-MAY-2015 TO 03-AUG-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  5.52  5.56  5.49  5.56 1,945,964
08/03/2015 5.52 5.56 5.49 5.56 1,945,964
07/31/2015 5.64 5.68 5.54 5.6 2,758,771
07/30/2015 5.41 5.61 5.41 5.48 2,390,366
07/29/2015 5.63 5.63 5.24 5.28 3,922,964
07/28/2015 5.8 5.82 5.68 5.75 1,598,184
07/27/2015 5.54 5.59 5.53 5.55 1,493,084
07/24/2015 5.79 5.82 5.55 5.56 2,719,990
07/23/2015 6.01 6.18 5.96 6.14 1,757,437
07/22/2015 6.31 6.32 6.07 6.13 2,243,439
07/21/2015 6.52 6.52 6.44 6.47 923,795
07/20/2015 6.47 6.48 6.4 6.42 482,335
07/17/2015 6.41 6.42 6.31 6.35 782,130
07/16/2015 6.54 6.54 6.42 6.45 1,277,465
07/15/2015 6.55 6.66 6.521 6.55 1,383,969
07/14/2015 6.51 6.59 6.51 6.58 703,791
07/13/2015 6.52 6.54 6.48 6.54 941,345
07/10/2015 6.4 6.52 6.385 6.49 1,421,519
07/09/2015 6.37 6.46 6.32 6.34 1,324,970
07/08/2015 6.29 6.4 6.27 6.31 1,653,063
07/07/2015 6.55 6.59 6.42 6.56 1,432,020
07/06/2015 6.56 6.62 6.515 6.54 1,021,184
07/02/2015 6.64 6.675 6.58 6.62 1,546,089
07/01/2015 6.75 6.79 6.67 6.67 1,934,365
06/30/2015 6.66 6.68 6.59 6.6 1,854,177
06/29/2015 6.52 6.64 6.46 6.49 2,151,585
06/26/2015 6.89 6.93 6.72 6.73 1,864,927
06/25/2015 6.81 6.88 6.81 6.81 2,514,770
06/24/2015 6.79 6.81 6.69 6.72 994,093
06/23/2015 6.83 6.88 6.76 6.81 1,273,392
06/22/2015 6.97 6.99 6.83 6.89 2,516,141
06/19/2015 6.7 6.75 6.52 6.52 2,507,516
06/18/2015 6.7 6.74 6.67 6.72 1,157,504
06/17/2015 6.48 6.7 6.48 6.67 2,700,515
06/16/2015 6.43 6.43 6.35 6.39 1,195,413
06/15/2015 6.52 6.58 6.5 6.52 1,815,784
06/12/2015 6.47 6.525 6.44 6.46 1,112,001
06/11/2015 6.43 6.45 6.36 6.41 1,356,360
06/10/2015 6.53 6.56 6.5025 6.54 1,795,752
06/09/2015 6.69 6.71 6.58 6.61 1,362,245
06/08/2015 6.81 6.85 6.74 6.75 1,228,192
06/05/2015 6.77 6.82 6.735 6.77 841,732
06/04/2015 6.75 6.76 6.67 6.68 1,370,490
06/03/2015 6.94 6.95 6.85 6.86 939,625
06/02/2015 7 7.06 6.96 6.96 1,023,335
06/01/2015 7.03 7.055 7.01 7.02 1,006,568
05/29/2015 7.09 7.13 7.04 7.06 1,349,143
05/28/2015 7.18 7.19 7.05 7.14 2,934,020
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
*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?