NYSE:ASX
Advanced Semiconductor Engineering Inc Stock Price (Quote)
$10.53
+0.370 (+3.64%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.89 | $11.34 | Friday, 3rd May 2024 ASX stock ended at $10.53. This is 3.64% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.54% from a day low at $10.40 to a day high of $10.56. |
| 90 days | $8.84 | $11.68 | |
| 52 weeks | $6.83 | $11.68 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $10.41 | $10.56 | $10.40 | $10.53 | 5 276 758 |
| May 02, 2024 | $10.06 | $10.22 | $9.89 | $10.16 | 5 083 382 |
| May 01, 2024 | $10.06 | $10.24 | $9.90 | $9.91 | 8 733 555 |
| Apr 30, 2024 | $10.28 | $10.33 | $10.03 | $10.04 | 6 260 879 |
| Apr 29, 2024 | $10.23 | $10.38 | $10.20 | $10.33 | 4 372 316 |
| Apr 26, 2024 | $10.08 | $10.15 | $9.92 | $10.10 | 6 184 402 |
| Apr 25, 2024 | $10.01 | $10.26 | $9.90 | $10.15 | 6 452 996 |
| Apr 24, 2024 | $10.46 | $10.48 | $10.23 | $10.37 | 6 047 603 |
| Apr 23, 2024 | $10.19 | $10.37 | $10.15 | $10.32 | 4 688 137 |
| Apr 22, 2024 | $10.12 | $10.23 | $10.00 | $10.18 | 6 136 134 |
| Apr 19, 2024 | $10.25 | $10.34 | $10.02 | $10.05 | 5 921 443 |
| Apr 18, 2024 | $10.40 | $10.53 | $10.29 | $10.35 | 6 444 379 |
| Apr 17, 2024 | $10.82 | $10.86 | $10.51 | $10.59 | 7 285 622 |
| Apr 16, 2024 | $10.69 | $10.79 | $10.56 | $10.75 | 4 535 195 |
| Apr 15, 2024 | $11.03 | $11.12 | $10.73 | $10.83 | 3 795 556 |
| Apr 12, 2024 | $11.11 | $11.14 | $10.84 | $10.85 | 5 458 496 |
| Apr 11, 2024 | $11.09 | $11.23 | $11.00 | $11.21 | 4 141 453 |
| Apr 10, 2024 | $11.06 | $11.22 | $10.93 | $10.95 | 4 709 920 |
| Apr 09, 2024 | $11.12 | $11.22 | $11.00 | $11.11 | 4 851 564 |
| Apr 08, 2024 | $11.04 | $11.10 | $10.92 | $10.94 | 4 104 089 |
| Apr 05, 2024 | $10.89 | $11.11 | $10.84 | $11.11 | 4 581 270 |
| Apr 04, 2024 | $11.15 | $11.34 | $10.90 | $10.92 | 4 972 445 |
| Apr 03, 2024 | $10.87 | $11.11 | $10.82 | $11.08 | 3 273 426 |
| Apr 02, 2024 | $10.75 | $10.93 | $10.75 | $10.87 | 4 413 424 |
| Apr 01, 2024 | $10.77 | $10.99 | $10.74 | $10.82 | 6 065 670 |
