Advanced Semiconductor Stock Price History, ASX Historical Prices

Add to My Stocks
$6.86 $0.02 (0.29%) ASX stock closing price Feb 20, 2018 (Closing)

View and download Advanced Semiconductor stock price history for the last 10 years. 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 stock price was at a 5 year high of $7.89 on Mar 10, 2015 as seen from Advanced Semiconductor stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 6.85 6.87 6.78 6.86 683,442 15.59 1.25
2018-02-16 6.89 6.91 6.85 6.88 442,216 15.64 1.25
2018-02-15 6.86 6.91 6.8 6.89 347,603 15.66 1.25
2018-02-14 6.7 6.84 6.65 6.82 686,018 15.5 1.24
2018-02-13 6.74 6.76 6.67 6.72 326,491 15.27 1.22
2018-02-12 6.69 6.77 6.64 6.73 681,997 15.3 1.23
2018-02-09 6.57 6.69 6.5 6.64 1,357,747 15.09 1.21
2018-02-08 6.76 6.76 6.54 6.55 1,267,111 14.89 1.19
2018-02-07 6.85 6.85 6.73 6.73 1,103,050 15.3 1.23
2018-02-06 6.76 6.99 6.71 6.98 1,427,502 15.86 1.27
2018-02-05 7.06 7.13 6.92 6.93 1,174,166 15.75 1.26
2018-02-02 7.15 7.24 7.09 7.12 1,512,823 15.48 1.29
2018-02-01 7.05 7.18 7 7.06 889,216 15.35 1.28
2018-01-31 7.19 7.19 7.12 7.15 704,468 15.54 1.3
2018-01-30 7.17 7.19 7.13 7.18 485,875 15.61 1.3
2018-01-29 7.25 7.25 7.17 7.2 518,074 15.65 1.31
2018-01-26 7.22 7.25 7.18 7.24 772,413 15.74 1.32
2018-01-25 7.19 7.19 7.09 7.1 885,908 15.44 1.29
2018-01-24 7.3 7.34 7.21 7.24 1,245,581 15.74 1.32
2018-01-23 7.29 7.29 7.21 7.25 1,132,090 15.76 1.32
2018-01-22 7.27 7.33 7.25 7.32 1,169,444 15.91 1.33
2018-01-19 7.19 7.23 7.18 7.22 1,050,507 15.7 1.31
2018-01-18 7.06 7.21 7.06 7.14 956,917 15.52 1.3
2018-01-17 7.01 7.11 7.01 7.06 1,613,050 15.35 1.28
2018-01-16 6.93 6.94 6.82 6.85 1,180,450 14.89 1.24
2018-01-12 6.65 6.66 6.59 6.66 528,392 14.48 1.21
2018-01-11 6.59 6.66 6.59 6.65 817,182 14.46 1.21
2018-01-10 6.68 6.68 6.57 6.59 431,648 14.33 1.2
2018-01-09 6.73 6.73 6.65 6.67 1,076,771 14.5 1.21
2018-01-08 6.7 6.7 6.65 6.66 741,338 14.48 1.21
2018-01-05 6.67 6.71 6.65 6.7 3,491,961 14.57 1.22
2018-01-04 6.68 6.71 6.66 6.69 853,923 14.54 1.22
2018-01-03 6.61 6.65 6.6 6.62 491,414 14.39 1.2
2018-01-02 6.52 6.62 6.52 6.62 564,472 14.39 1.2
2017-12-29 6.42 6.52 6.42 6.48 469,464 14.09 1.18
2017-12-28 6.36 6.39 6.35 6.38 410,824 13.87 1.16
2017-12-27 6.31 6.34 6.3 6.34 498,403 13.78 1.15
2017-12-26 6.31 6.35 6.3 6.32 701,671 13.74 1.15
2017-12-22 6.4 6.47 6.4 6.47 531,906 14.07 1.18
2017-12-21 6.42 6.51 6.4 6.43 988,502 13.98 1.17
2017-12-20 6.38 6.41 6.37 6.39 1,299,082 13.89 1.16
2017-12-19 6.35 6.41 6.34 6.4 1,193,758 13.91 1.16
2017-12-18 6.42 6.45 6.4 6.44 580,598 14 1.17
2017-12-15 6.48 6.48 6.41 6.44 725,422 14 1.17
2017-12-14 6.54 6.59 6.53 6.55 536,587 14.24 1.19
2017-12-13 6.52 6.55 6.49 6.53 623,144 14.2 1.19
2017-12-12 6.51 6.53 6.48 6.5 853,558 14.13 1.18
2017-12-11 6.39 6.45 6.39 6.43 646,581 13.98 1.17
2017-12-08 6.39 6.4 6.33 6.39 1,630,861 13.89 1.16
2017-12-07 6.5 6.5 6.31 6.37 1,472,501 13.85 1.16
2017-12-06 6.38 6.41 6.33 6.35 1,312,023 13.8 1.15
2017-12-05 6.44 6.56 6.44 6.52 1,366,859 14.17 1.18
2017-12-04 6.51 6.51 6.38 6.4 1,920,063 13.91 1.16
2017-12-01 6.47 6.49 6.35 6.47 1,743,817 14.07 1.18
2017-11-30 6.49 6.59 6.49 6.51 1,282,901 14.15 1.18
2017-11-29 6.61 6.67 6.45 6.45 994,600 14.02 1.17
2017-11-28 6.6 6.67 6.58 6.61 2,138,306 14.37 1.2
2017-11-27 7.02 7.21 7.01 7.05 3,356,198 15.33 1.28
2017-11-24 6.42 7.52 6.42 7.07 4,725,694 15.37 1.28
2017-11-23 0 0 0 6.31 0 - -
2017-11-22 6.34 6.36 6.31 6.31 559,830 13.72 1.15
2017-11-21 6.25 6.28 6.22 6.27 380,503 13.63 1.14
2017-11-20 6.18 6.21 6.15 6.21 549,539 13.5 1.13
2017-11-17 6.21 6.23 6.19 6.21 510,097 13.5 1.13
2017-11-16 6.19 6.2 6.16 6.2 614,138 13.48 1.13
2017-11-15 6.24 6.24 6.18 6.21 947,283 13.5 1.13
2017-11-14 6.22 6.26 6.19 6.23 776,265 13.54 1.13
2017-11-13 6.13 6.19 6.13 6.15 857,113 13.37 1.12
2017-11-10 6.16 6.17 6.13 6.15 456,780 13.37 1.12
2017-11-09 6.17 6.17 6.07 6.12 558,457 13.3 1.11
2017-11-08 6.2 6.22 6.17 6.2 332,377 13.48 1.13
2017-11-07 6.21 6.21 6.1 6.14 480,395 13.35 1.12
2017-11-06 6.15 6.2 6.13 6.2 470,937 13.48 1.13
2017-11-03 6.18 6.18 6.13 6.16 629,170 13.39 1.12
2017-11-02 6.16 6.21 6.16 6.2 1,185,535 13.48 1.13
2017-11-01 6.2 6.2 6.08 6.1 906,077 13.26 1.11
2017-10-31 6.15 6.17 6.13 6.16 957,669 13.39 1.12
2017-10-30 6.23 6.23 6.15 6.15 791,751 13.37 1.12
2017-10-27 6.25 6.34 6.25 6.32 411,405 14.36 1.2
2017-10-26 6.27 6.27 6.21 6.23 360,499 14.16 1.19
2017-10-25 6.29 6.33 6.22 6.28 682,163 14.27 1.19
2017-10-24 6.29 6.29 6.23 6.26 399,185 14.23 1.19
2017-10-23 6.3 6.33 6.25 6.26 352,963 14.23 1.19
2017-10-20 6.24 6.24 6.19 6.2 516,528 14.09 1.18
2017-10-19 6.26 6.26 6.2 6.23 569,756 14.16 1.19
2017-10-18 6.29 6.32 6.28 6.3 724,938 14.32 1.2
2017-10-17 6.32 6.32 6.27 6.29 680,362 14.3 1.2
2017-10-16 6.4 6.42 6.37 6.38 677,061 14.5 1.21
2017-10-13 6.38 6.42 6.37 6.39 922,026 14.52 1.22
Get more Data

Advanced Semiconductor Stock History 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 Stock Price History: Past 5 years

Max Stock Price7.89Mar 10,2015
Min Stock Price3.91Jun 24,2013
Avg Stock Price5.72

Advanced Semiconductor Historical PE ratio: Past 5 years

Max PE Ratio18.08Jul 03,2014
Min PE Ratio10.2Aug 20,2015
Avg PE Ratio14.81

Advanced Semiconductor Historical PS ratio: Past 5 years

Max PS Ratio1.45Mar 10,2015
Min PS Ratio0.77May 13,2016
Avg PS Ratio1.1

ASX Industry Peers

Company Price Change (%)
Freescale Semi (FSL)36.531.53 (4.02%)
Amd (AMD)12.020.2 (1.69%)
Amkor (AMKR)10.190.06 (0.59%)
Cavium (CAVM)88.461.3 (1.49%)
United Microelectronics (UMC)2.440.03 (1.21%)
Xcerra (XCRA)9.840 (0%)
Fujitsu (FJTSY)29.511.32 (4.28%)

We provide Advanced Semiconductor share price history along with PE ratio and PS ratio for doing Advanced Semiconductor fundamental analysis. Advanced Semiconductor stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 683,442 typically implies breaking news or earnings release. ASX stock saw a high of $6.87, and a low of $6.78 on last trading day. The company's P/S ratio was at a high of 1.45 on Mar 10, 2015 according to our Advanced Semiconductor stock history data.