Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ACTIONS SEMICONDUCTOR CO LTD Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ACTIONS SEMICONDUCTOR CO LTD ( ACTS ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 25174 2.7485 2.6900 2.6900 2.7000
    10/27/09 86623 2.7200 2.6200 2.6800 2.6600
    10/28/09 271523 2.6200 2.5000 2.6200 2.5500
    10/29/09 551991 2.5300 2.2000 2.5200 2.3700
    10/30/09 168856 2.4900 2.3800 2.3800 2.4199
    11/02/09 121676 2.5000 2.3800 2.3800 2.4600
    11/03/09 63669 2.5000 2.4200 2.4400 2.4799
    11/04/09 135798 2.5200 2.4400 2.4900 2.4700
    11/05/09 169895 2.5400 2.4800 2.4800 2.4999
    11/06/09 365395 2.3300 2.1500 2.3000 2.3300
    11/09/09 215225 2.5000 2.3000 2.3000 2.3900
    11/10/09 138023 2.4300 2.3700 2.3900 2.3700
    11/11/09 75673 2.4100 2.2500 2.3900 2.4000
    11/12/09 73162 2.4700 2.3700 2.4000 2.3800
    11/13/09 114930 2.4000 2.3000 2.3500 2.3800
    11/16/09 83469 2.4300 2.3599 2.4200 2.4000
    11/17/09 131460 2.4200 2.3300 2.4000 2.3800
    11/18/09 43082 2.4200 2.3300 2.3300 2.4000
    11/19/09 185295 2.4100 2.3300 2.3300 2.3900
    11/20/09 74818 2.4110 2.3500 2.3500 2.4000
    11/23/09 107494 2.4700 2.3500 2.4200 2.4000
    11/24/09 87036 2.4002 2.3600 2.3800 2.3600
    11/25/09 61696 2.4300 2.3800 2.3800 2.4200

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ACTIONS SEMICONDUCTOR CO LTD ( ACTS ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 25174 2.7485 2.6900 2.6900 2.7000
    10/27/09 86623 2.7200 2.6200 2.6800 2.6600
    10/28/09 271523 2.6200 2.5000 2.6200 2.5500
    10/29/09 551991 2.5300 2.2000 2.5200 2.3700
    10/30/09 168856 2.4900 2.3800 2.3800 2.4199
    11/02/09 121676 2.5000 2.3800 2.3800 2.4600
    11/03/09 63669 2.5000 2.4200 2.4400 2.4799
    11/04/09 135798 2.5200 2.4400 2.4900 2.4700
    11/05/09 169895 2.5400 2.4800 2.4800 2.4999
    11/06/09 365395 2.3300 2.1500 2.3000 2.3300
    11/09/09 215225 2.5000 2.3000 2.3000 2.3900
    11/10/09 138023 2.4300 2.3700 2.3900 2.3700
    11/11/09 75673 2.4100 2.2500 2.3900 2.4000
    11/12/09 73162 2.4700 2.3700 2.4000 2.3800
    11/13/09 114930 2.4000 2.3000 2.3500 2.3800
    11/16/09 83469 2.4300 2.3599 2.4200 2.4000
    11/17/09 131460 2.4200 2.3300 2.4000 2.3800
    11/18/09 43082 2.4200 2.3300 2.3300 2.4000
    11/19/09 185295 2.4100 2.3300 2.3300 2.3900
    11/20/09 74818 2.4110 2.3500 2.3500 2.4000
    11/23/09 107494 2.4700 2.3500 2.4200 2.4000
    11/24/09 87036 2.4002 2.3600 2.3800 2.3600
    11/25/09 61696 2.4300 2.3800 2.3800 2.4200

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: ACTS

    Return

    as of November 26 2009
    1 Month -10.37%
    6 Month 24.10%
    YTD 50.31%
    1 Year 59.21%
    3 Year -74.20%
    5 Year —
    Calculate the value of

    or shares