Advanced Semiconductor Stock Price History, ASX Historical Prices

Add to My Stocks
$6.12 $0.07 (1.16%) ASX stock closing price Aug 22, 2017 (Closing)

Advanced Semiconductor stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Advanced Semiconductor price to earnings ratio data. The Advanced Semiconductor stock price history chart shows that the stock price was at a high of 7.89 on 10 Mar, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-226.076.146.076.1247499913.911.16
2017-08-216.026.066.006.0586387713.751.15
2017-08-186.066.066.006.0298444113.681.14
2017-08-176.126.146.046.05141839713.751.15
2017-08-166.196.196.136.1357918313.931.17
2017-08-156.236.246.186.22106079414.141.18
2017-08-146.136.276.116.20173137814.091.18
2017-08-116.076.156.046.1590588313.981.17
2017-08-106.256.256.106.1083690813.861.16
2017-08-096.216.306.216.30112294214.321.20
2017-08-086.596.596.386.38133772614.501.21
2017-08-076.516.656.476.65261740615.111.26
2017-08-046.556.586.526.5474160214.861.24
2017-08-036.556.596.536.5567321514.891.25
2017-08-026.636.636.526.5584798614.891.25
2017-08-016.626.646.596.6366551015.071.26
2017-07-316.616.626.566.5993640414.981.25
2017-07-286.686.686.586.6382138317.921.20
2017-07-276.626.706.546.58235095817.781.19
2017-07-266.556.586.526.5663180117.731.18
2017-07-256.556.556.536.5333908417.651.18
2017-07-246.566.566.536.5571603817.701.18
2017-07-216.536.546.466.4975216917.541.17
2017-07-206.596.596.546.55108604517.701.18
2017-07-196.556.566.526.5668779217.731.18
2017-07-186.516.536.496.5168526717.601.17
2017-07-176.456.516.446.5191973917.601.17
2017-07-146.526.576.506.5665226217.731.18
2017-07-136.486.516.436.5162143717.601.17
2017-07-126.446.476.426.4595288317.431.16
2017-07-116.346.446.336.42175469617.351.16
2017-07-106.286.356.256.3560450417.161.15
2017-07-076.256.296.216.28128592616.971.13
2017-07-066.266.286.206.2488508116.871.13
2017-07-056.276.316.226.30106770717.031.14
2017-07-036.286.336.286.2856550316.971.13
2017-06-306.266.356.266.31141641617.051.14
2017-06-296.316.346.216.26131996916.921.13
2017-06-286.196.336.176.3390532017.111.14
2017-06-276.226.286.146.16188099216.651.11
2017-06-266.206.226.136.22239422016.811.12
2017-06-236.176.176.126.13179566816.571.11
2017-06-226.126.166.096.1469473516.601.11
2017-06-216.026.116.026.0845686916.431.10
2017-06-206.126.126.046.0453902916.321.09
2017-06-196.126.146.106.1356480316.571.11
2017-06-166.076.106.066.0871698116.431.10
2017-06-156.076.086.046.07112448616.411.09
2017-06-146.176.176.106.1176051016.511.10
2017-06-136.196.196.126.1643675416.651.11
2017-06-126.186.186.106.1491876416.601.11
2017-06-096.376.406.176.22104196516.811.12
2017-06-086.386.406.356.3954786717.271.15
2017-06-076.496.496.346.3974614317.271.15
2017-06-066.466.506.466.4788503517.491.17
2017-06-056.436.496.436.4890861217.511.17
2017-06-026.376.406.376.4049732017.301.15
2017-06-016.386.386.346.3747031417.221.15
2017-05-316.406.406.326.36104280517.191.15
2017-05-306.326.416.326.3988229917.271.15
2017-05-266.336.366.286.3281992917.081.14
2017-05-256.326.346.296.3357164617.111.14
2017-05-246.296.306.256.3073695917.031.14
2017-05-236.236.266.216.2451206216.871.13
2017-05-226.246.256.186.2194479316.781.12
2017-05-196.246.276.226.2597393216.891.13
2017-05-186.166.196.126.18142311016.701.11
2017-05-176.286.356.196.21125948616.781.12
2017-05-166.206.256.176.2584546116.891.13
2017-05-156.236.256.146.2071376316.761.12
2017-05-126.276.316.156.1685439316.651.11
2017-05-116.186.286.176.2683442916.921.13
2017-05-106.166.196.146.1661743016.651.11
2017-05-096.156.186.106.1485174716.601.11
2017-05-086.136.156.086.1176000816.511.10
2017-05-056.186.196.116.1574229116.621.11
2017-05-046.176.216.126.14133125316.601.11
2017-05-036.216.226.156.1979806116.731.12
2017-05-026.166.256.146.21113636216.781.12
2017-05-016.206.286.126.15135133816.621.11
2017-04-286.346.346.256.2669826816.051.21
2017-04-276.346.346.276.3146213316.181.22
2017-04-266.406.406.336.3667535716.311.23
2017-04-256.486.486.406.4599992216.541.25
2017-04-246.376.376.316.3360702716.231.22
2017-04-216.266.266.226.2579799316.031.21
2017-04-206.216.216.186.2052285615.901.20
2017-04-196.176.216.146.1481877016.601.11
2017-04-186.246.256.186.21101967316.781.12
Get more Data

Advanced Semiconductor Stock Chart

View ASX PE ratio, PS ratio stocks charts and compare with peers.
ASX Chart
Note: Compare Advanced Semiconductor stock price history with the index and industry peers.

Advanced Semiconductor Historical Prices: Past 5 years

Max Stock Price 7.89 Mar 10,2015
Min Stock Price 3.54 Oct 25,2012
Avg Stock Price 5.47

Advanced Semiconductor Historical PE ratio: Past 5 years

Max PE Ratio 18.52 Jan 03,2013
Min PE Ratio 10.2 Aug 20,2015
Avg PE Ratio 14.93

Advanced Semiconductor Historical PS ratio: Past 5 years

Max PS Ratio 1.45 Mar 10,2015
Min PS Ratio 0.77 May 13,2016
Avg PS Ratio 1.08

ASX Industry Peers

Company Price Change (%)
Amd (AMD)12.170.12 (1%)
Freescale Semi (FSL)36.531.53 (4.02%)
Siliconware Precision Industries (SPIL)7.850.02 (0.25%)
Chipmos Tec Adr (IMOS)17.110.36 (2.15%)
Taiwan Semiconductor (TSM)36.520.54 (1.5%)
Amkor (AMKR)8.680.09 (1.05%)
United Microelectronics (UMC)2.40.06 (2.56%)

We provide Advanced Semiconductor historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Advanced Semiconductor stock analysis. Advanced Semiconductor stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. ASX closed at 6.05 and traded with a volume of 863877 on the last trading day. The company's P/S ratio was at a high of 2.36 on 07 Jan, 2010 according to our Advanced Semiconductor stock market history data. .