Advanced Semiconductor Engineering, Inc. Historical Stock Prices

ASX 
$7.21
*  
0.03
0.41%
Get ASX Alerts
*Delayed - data as of Mar. 26, 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: 1 Year, From 25-MAR-2014 TO 25-MAR-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  7.17  7.27  7.05  7.21 1,937,712
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
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
12/03/2014 6.06 6.17 6.05 6.14 779,810
12/02/2014 6.03 6.05 5.98 5.99 511,312
12/01/2014 6.2 6.23 6.1 6.13 800,452
11/28/2014 6.18 6.2 6.1 6.18 502,071
11/26/2014 6.12 6.27 6.12 6.26 1,183,630
11/25/2014 6.16 6.2 6.13 6.14 1,244,918
11/24/2014 6.25 6.28 6.14 6.14 1,118,627
11/21/2014 6.27 6.35 6.25 6.34 1,274,205
11/20/2014 6.17 6.27 6.14 6.24 1,308,591
11/19/2014 6.17 6.19 6.12 6.17 573,637
11/18/2014 6.12 6.15 6.09 6.13 1,144,884
11/17/2014 6.11 6.14 6.06 6.11 945,070
11/14/2014 6.05 6.22 6.05 6.19 2,458,657
11/13/2014 6.08 6.1 6.02 6.02 905,581
11/12/2014 5.93 6.03 5.9 6.02 1,013,986
11/11/2014 6.06 6.11 6.01 6.09 676,729
11/10/2014 5.88 5.92 5.83 5.87 696,911
11/07/2014 5.98 5.98 5.93 5.97 977,887
11/06/2014 5.98 6.02 5.94 6 881,864
11/05/2014 6.05 6.07 6.02 6.05 919,841
11/04/2014 6.08 6.11 6.02 6.08 874,668
11/03/2014 6.08 6.1 6.03 6.05 937,704
10/31/2014 6.02 6.2 6.02 6.17 711,429
10/30/2014 5.96 6.02 5.92 5.97 279,798
10/29/2014 5.96 6.02 5.95 6.01 569,198
10/28/2014 5.92 5.96 5.89 5.95 458,675
10/27/2014 5.91 5.93 5.85 5.9 333,294
10/24/2014 5.84 5.92 5.79 5.9 457,768
10/23/2014 5.88 5.93 5.85 5.92 183,042
10/22/2014 5.9 5.95 5.82 5.87 576,033
10/21/2014 5.82 5.9 5.8 5.89 781,061
10/20/2014 5.8 5.93 5.8 5.93 831,998
10/17/2014 5.79 5.8801 5.78 5.8 490,333
10/16/2014 5.7 5.86 5.685 5.82 1,079,513
10/15/2014 5.86 5.87 5.7 5.8 754,020
10/14/2014 5.79 5.98 5.79 5.93 699,888
10/13/2014 5.93 5.93 5.8 5.8 680,059
10/10/2014 6.16 6.16 5.9 5.95 1,765,849
10/09/2014 6.19 6.2101 6.14 6.2 753,141
10/08/2014 6.05 6.26 6.04 6.26 936,598
10/07/2014 6.32 6.33 6.26 6.29 528,217
10/06/2014 6.33 6.33 6.265 6.27 954,459
10/03/2014 6.33 6.38 6.3001 6.33 1,083,601
10/02/2014 6.03 6.12 5.95 6.11 1,211,027
10/01/2014 5.97 6.01 5.9 5.95 1,003,837
09/30/2014 5.9 5.95 5.88 5.91 678,839
09/29/2014 5.93 6.02 5.93 5.97 429,424
09/26/2014 6.05 6.08 6.01 6.04 499,870
09/25/2014 5.97 5.97 5.85 5.87 651,666
09/24/2014 5.97 6.07 5.95 6.02 962,268
09/23/2014 6.05 6.1 5.995 6.02 535,907
09/22/2014 6.12 6.13 6.07 6.09 235,372
09/19/2014 6.25 6.26 6.1 6.13 688,600
09/18/2014 6.24 6.27 6.21 6.27 384,102
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
06/16/2014 6.32 6.4 6.3 6.36 723,760
06/13/2014 6.41 6.41 6.33 6.36 1,144,582
06/12/2014 6.51 6.52 6.44 6.46 415,550
06/11/2014 6.52 6.53 6.47 6.51 735,196
06/10/2014 6.53 6.56 6.5 6.56 898,914
06/09/2014 6.41 6.4801 6.41 6.44 650,647
06/06/2014 6.44 6.44 6.34 6.35 1,875,956
06/05/2014 6.39 6.43 6.37 6.42 1,076,911
06/04/2014 6.35 6.37 6.28 6.28 1,364,224
06/03/2014 6.35 6.35 6.29 6.32 942,130
06/02/2014 6.47 6.51 6.46 6.5 817,245
05/30/2014 6.5 6.52 6.43 6.44 678,949
05/29/2014 6.5 6.52 6.42 6.52 1,218,060
05/28/2014 6.55 6.6 6.4601 6.47 1,611,736
05/27/2014 6.45 6.495 6.42 6.47 1,336,306
05/23/2014 6.29 6.29 6.23 6.28 770,587
05/22/2014 6.3 6.33 6.215 6.29 731,574
05/21/2014 6.12 6.16 6.0865 6.14 568,784
05/20/2014 6.04 6.16 6.04 6.1 548,857
05/19/2014 6.01 6.01 5.92 5.95 302,407
05/16/2014 5.93 6.02 5.92 6 473,515
05/15/2014 5.82 5.88 5.79 5.88 935,144
05/14/2014 5.9 5.91 5.81 5.81 532,912
05/13/2014 5.92 5.92 5.859 5.87 744,207
05/12/2014 5.8 5.87 5.8 5.85 310,336
05/09/2014 5.85 5.85 5.78 5.81 521,485
05/08/2014 5.81 5.87 5.81 5.86 259,528
05/07/2014 5.81 5.84 5.79 5.83 218,655
05/06/2014 5.89 5.8991 5.86 5.87 234,390
05/05/2014 5.89 5.9 5.78 5.81 470,730
05/02/2014 5.89 5.93 5.8799 5.92 911,634
05/01/2014 5.92 5.93 5.87 5.88 247,187
04/30/2014 5.86 5.92 5.86 5.91 337,004
04/29/2014 5.8 5.85 5.78 5.8 590,043
04/28/2014 5.89 5.89 5.77 5.82 381,007
04/25/2014 5.83 5.87 5.81 5.83 637,127
04/24/2014 5.82 5.84 5.75 5.83 359,136
04/23/2014 5.75 5.78 5.7 5.78 491,963
04/22/2014 5.71 5.72 5.65 5.71 452,139
04/21/2014 5.75 5.76 5.68 5.7 341,966
04/17/2014 5.67 5.77 5.66 5.75 378,359
04/16/2014 5.64 5.66 5.6 5.66 376,502
04/15/2014 5.59 5.64 5.5601 5.63 485,034
04/14/2014 5.57 5.61 5.545 5.56 313,433
04/11/2014 5.49 5.53 5.47 5.51 406,318
04/10/2014 5.68 5.68 5.56 5.58 376,596
04/09/2014 5.62 5.65 5.58 5.64 258,711
04/08/2014 5.48 5.66 5.45 5.62 1,105,694
04/07/2014 5.47 5.52 5.45 5.47 662,308
04/04/2014 5.59 5.62 5.43 5.43 749,017
04/03/2014 5.49 5.66 5.4704 5.55 777,452
04/02/2014 5.52 5.55 5.5 5.55 888,836
04/01/2014 5.58 5.7 5.56 5.64 968,116
03/31/2014 5.61 5.64 5.42 5.55 2,912,278
03/28/2014 5.39 5.45 5.37 5.43 689,713
03/27/2014 5.39 5.44 5.35 5.39 845,917
03/26/2014 5.26 5.31 5.24 5.25 915,635
03/25/2014 5.26 5.3 5.19 5.2 853,456
*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?