Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asm International NV ADR (OP: ASMIY )

728.53 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2024 726.05 730.48 716.84 728.53 3,143 +3.54(+0.49%)
May 24, 2024 714.56 729.22 712.40 724.99 4,666 +7.42(+1.03%)
May 23, 2024 735.83 735.83 716.30 717.57 4,206 +10.42(+1.47%)
May 22, 2024 716.00 717.65 706.00 707.15 3,372 -7.26(-1.02%)
May 21, 2024 706.33 715.91 701.27 714.41 2,634 +4.83(+0.68%)
May 20, 2024 706.29 713.26 702.16 709.58 2,534 +8.63(+1.23%)
May 17, 2024 705.46 710.37 697.51 700.95 22,946 +5.61(+0.81%)
May 16, 2024 707.46 710.86 695.34 695.34 22,692 -4.04(-0.58%)
May 15, 2024 682.05 699.90 681.43 699.38 4,280 +26.24(+3.90%)
May 14, 2024 669.59 675.28 665.23 673.14 2,786 +3.48(+0.52%)
May 13, 2024 668.45 671.76 660.83 669.66 3,110 +0.99(+0.15%)
May 10, 2024 668.47 674.00 667.32 668.67 2,479 +11.94(+1.82%)
May 09, 2024 656.51 657.84 650.87 656.73 29,467 -0.61(-0.09%)
May 08, 2024 659.02 667.45 652.67 657.34 44,259 -11.73(-1.75%)
May 07, 2024 665.42 672.77 661.49 669.07 2,708 +15.77(+2.41%)
May 06, 2024 647.83 653.31 646.77 653.30 4,325 +8.50(+1.32%)
May 03, 2024 642.09 647.00 641.06 644.80 2,187 +16.79(+2.67%)
May 02, 2024 629.54 630.23 619.73 628.01 7,320 +2.25(+0.36%)
May 01, 2024 622.56 641.13 612.93 625.76 4,665 -3.95(-0.63%)
Apr 30, 2024 641.37 645.85 625.57 629.71 8,593 -11.07(-1.73%)
Apr 29, 2024 647.27 650.66 637.50 640.78 37,695 -21.85(-3.30%)
Apr 26, 2024 662.77 677.36 568.80 662.63 38,197 +30.64(+4.85%)
Apr 25, 2024 617.78 631.99 615.46 631.99 3,870 +2.33(+0.37%)
Apr 24, 2024 636.38 638.24 623.73 629.66 4,315 +26.75(+4.44%)
Apr 23, 2024 552.54 620.02 552.34 602.91 4,446 +50.68(+9.18%)
Apr 22, 2024 553.38 558.23 546.24 552.23 5,191 -1.38(-0.25%)
Apr 19, 2024 566.27 568.05 551.33 553.61 3,354 -21.39(-3.72%)
Apr 18, 2024 585.98 591.68 575.00 575.00 2,878 -42.62(-6.90%)
Apr 17, 2024 643.13 643.58 612.99 617.62 3,666 -26.10(-4.05%)
Apr 16, 2024 629.45 645.00 629.14 643.72 8,952 +12.77(+2.02%)
Apr 15, 2024 647.98 649.49 627.45 630.95 3,622 +10.23(+1.65%)
Apr 12, 2024 623.87 626.43 614.91 620.72 2,852 -12.05(-1.90%)
Apr 11, 2024 625.15 632.85 615.51 632.77 2,008 +6.06(+0.97%)
Apr 10, 2024 618.69 631.12 618.69 626.71 5,055 -3.41(-0.54%)
Apr 09, 2024 637.25 639.29 619.49 630.12 1,972 +2.12(+0.34%)
Apr 08, 2024 629.75 631.89 624.14 628.00 2,601 +1.01(+0.16%)
Apr 05, 2024 617.96 629.34 617.16 626.99 2,525 +17.60(+2.89%)
Apr 04, 2024 623.52 628.33 609.39 609.39 6,785 -10.43(-1.68%)
Apr 03, 2024 610.60 623.92 609.79 619.82 7,974 +1.82(+0.29%)
Apr 02, 2024 618.95 620.61 614.00 618.00 9,714 -5.46(-0.88%)
Apr 01, 2024 610.00 632.46 594.75 623.46 7,600 +11.46(+1.87%)
Mar 28, 2024 612.86 615.00 609.00 612.00 1,817 -10.29(-1.65%)
Mar 27, 2024 626.56 628.77 615.79 622.29 3,030 -0.41(-0.07%)
Mar 26, 2024 629.60 631.52 622.37 622.70 2,128 -5.35(-0.85%)
Mar 25, 2024 623.51 634.58 622.32 628.05 3,528 +7.85(+1.27%)
Mar 22, 2024 616.49 624.95 615.97 620.20 1,589 -11.07(-1.75%)
Mar 21, 2024 635.54 640.00 627.28 631.27 2,408 +25.27(+4.17%)
Mar 20, 2024 602.37 606.00 595.00 606.00 3,390 +7.00(+1.17%)
Mar 19, 2024 600.98 602.53 593.27 599.00 3,750 +2.56(+0.43%)
Mar 18, 2024 602.80 606.00 595.66 596.44 1,381 -7.37(-1.22%)
Mar 15, 2024 600.95 608.46 597.92 603.81 2,801 -7.05(-1.15%)
Mar 14, 2024 617.35 620.19 605.03 610.86 1,433 -9.81(-1.58%)
Mar 13, 2024 629.02 629.30 615.50 620.67 2,028 -2.09(-0.34%)
Mar 12, 2024 608.76 623.70 601.85 622.76 2,744 +12.67(+2.08%)
Mar 11, 2024 609.00 612.00 602.88 610.09 3,059 -16.51(-2.63%)
Mar 08, 2024 646.34 646.34 625.32 626.60 3,008 -31.12(-4.73%)
Mar 07, 2024 641.18 661.00 641.18 657.72 3,065 +27.78(+4.41%)
Mar 06, 2024 621.78 634.16 619.78 629.94 3,468 +17.79(+2.91%)
Mar 05, 2024 627.62 627.84 609.50 612.15 3,458 -19.66(-3.11%)
Mar 04, 2024 637.14 639.49 627.70 631.81 10,289 +10.31(+1.66%)
Mar 01, 2024 612.80 622.57 611.04 621.50 2,960 +9.87(+1.61%)
Feb 29, 2024 605.58 614.00 605.04 611.63 2,609 +0.57(+0.09%)
Feb 28, 2024 605.84 620.93 604.89 611.06 3,390 +29.06(+4.99%)
Feb 27, 2024 623.89 636.62 580.13 582.00 5,343 -45.81(-7.30%)
Feb 26, 2024 614.18 628.56 613.66 627.81 4,454 +26.40(+4.39%)
Feb 23, 2024 608.77 610.11 596.19 601.41 2,904 -2.59(-0.43%)
Feb 22, 2024 613.89 618.83 596.00 604.00 7,699 +21.00(+3.60%)
Feb 21, 2024 584.12 589.65 578.02 583.00 13,668 -6.36(-1.08%)
Feb 20, 2024 592.96 593.38 582.95 589.36 2,451 -32.81(-5.27%)
Feb 16, 2024 622.40 628.62 617.70 622.17 4,988 +13.82(+2.27%)
Feb 15, 2024 606.87 609.87 601.78 608.35 3,097 +6.71(+1.12%)
Feb 14, 2024 594.39 603.10 594.39 601.64 2,499 +12.71(+2.16%)
Feb 13, 2024 579.53 594.25 578.23 588.93 1,633 -18.96(-3.12%)
Feb 12, 2024 614.35 616.02 604.92 607.89 2,708 -17.11(-2.74%)
Feb 09, 2024 621.10 627.26 618.85 625.00 5,316 +27.97(+4.68%)
Feb 08, 2024 595.71 599.01 591.25 597.03 3,691 +7.83(+1.33%)
Feb 07, 2024 582.20 591.68 582.20 589.20 4,689 +9.92(+1.71%)
Feb 06, 2024 576.34 579.28 571.96 579.28 2,509 +11.28(+1.99%)
Feb 05, 2024 563.09 569.99 560.02 568.00 2,688 +1.60(+0.28%)
Feb 02, 2024 559.38 566.67 559.38 566.40 2,147 -8.18(-1.42%)
Feb 01, 2024 569.49 574.62 561.07 574.58 3,687 +16.08(+2.88%)
Jan 31, 2024 558.33 565.58 554.55 558.50 1,968 -2.20(-0.39%)
Jan 30, 2024 569.61 569.61 560.70 560.70 4,733 -10.23(-1.79%)
Jan 29, 2024 561.84 570.93 557.02 570.93 2,635 +3.93(+0.69%)
Jan 26, 2024 563.96 571.75 563.02 567.00 2,388 -7.29(-1.27%)
Jan 25, 2024 578.29 582.01 570.68 574.29 2,683 +1.97(+0.34%)
Jan 24, 2024 572.12 578.71 572.12 572.32 6,483 +13.37(+2.39%)
Jan 23, 2024 550.82 558.95 549.76 558.95 5,008 +4.57(+0.82%)
Jan 22, 2024 559.08 561.05 551.06 554.38 8,770 +7.60(+1.39%)
Jan 19, 2024 541.00 546.78 536.88 546.78 4,260 +5.25(+0.97%)
Jan 18, 2024 530.72 543.76 530.72 541.53 2,929 +35.30(+6.97%)
Jan 17, 2024 501.56 506.23 494.26 506.23 2,187 +12.62(+2.56%)
Jan 16, 2024 486.09 495.00 485.01 493.61 2,092 +0.64(+0.13%)
Jan 12, 2024 490.41 496.25 490.20 492.97 2,888 -5.34(-1.07%)
Jan 11, 2024 496.29 502.02 489.41 498.31 1,843 +9.07(+1.85%)
Jan 10, 2024 490.56 492.61 484.76 489.24 2,832 +0.35(+0.07%)
Jan 09, 2024 487.19 489.04 483.27 488.89 4,287 -3.00(-0.61%)
Jan 08, 2024 483.36 494.84 482.35 491.89 2,880 +10.47(+2.17%)
Jan 05, 2024 478.75 485.93 477.67 481.42 8,544 +4.92(+1.03%)
Jan 04, 2024 467.13 478.34 465.65 476.50 8,606 -2.92(-0.61%)
Jan 03, 2024 478.57 481.67 472.49 479.42 2,861 -17.15(-3.45%)
Jan 02, 2024 505.96 508.32 495.18 496.57 2,426 -22.63(-4.36%)
Dec 29, 2023 519.59 523.78 517.36 519.20 1,994 -6.10(-1.16%)
Dec 28, 2023 528.82 535.20 524.79 525.30 3,173 -3.45(-0.65%)
Dec 27, 2023 530.93 532.25 526.05 528.75 3,191 -1.46(-0.28%)
Dec 26, 2023 519.45 530.21 519.41 530.21 3,447 +13.13(+2.54%)
Dec 22, 2023 521.66 524.60 517.08 517.08 13,895 -0.78(-0.15%)
Dec 21, 2023 517.69 525.00 514.27 517.86 14,537 +8.49(+1.67%)
Dec 20, 2023 515.41 521.46 508.02 509.37 4,136 -17.13(-3.25%)
Dec 19, 2023 524.18 529.62 524.11 526.50 6,098 +2.59(+0.49%)
Dec 18, 2023 530.22 531.69 521.69 523.91 3,497 -10.12(-1.90%)
Dec 15, 2023 532.79 536.76 529.16 534.03 6,238 +7.46(+1.42%)
Dec 14, 2023 528.31 533.08 523.35 526.57 3,689 +3.86(+0.74%)
Dec 13, 2023 517.10 527.91 512.05 522.71 2,006 +19.58(+3.89%)
Dec 12, 2023 497.98 503.13 497.98 503.13 4,066 +5.40(+1.08%)
Dec 11, 2023 492.97 502.38 492.75 497.73 2,408 +5.15(+1.05%)
Dec 08, 2023 489.44 496.33 489.44 492.58 2,744 +5.75(+1.18%)
Dec 07, 2023 485.28 490.00 481.63 486.83 2,449 +1.30(+0.27%)
Dec 06, 2023 486.80 492.95 482.38 485.53 1,808 +2.14(+0.44%)
Dec 05, 2023 487.59 487.99 479.26 483.38 2,796 -1.62(-0.33%)
Dec 04, 2023 500.38 500.38 477.34 485.00 2,583 -19.18(-3.80%)
Dec 01, 2023 516.57 523.09 499.00 504.18 24,525 -11.05(-2.14%)
Nov 30, 2023 518.80 518.80 509.80 515.23 3,788 +1.90(+0.37%)
Nov 29, 2023 512.61 520.00 512.35 513.33 4,254 +12.63(+2.52%)
Nov 28, 2023 504.51 508.99 498.73 500.70 7,271 -6.05(-1.19%)
Nov 27, 2023 504.47 508.67 502.73 506.75 2,240 +2.74(+0.54%)
Nov 24, 2023 506.13 508.01 501.69 504.01 1,464 +3.65(+0.73%)
Nov 22, 2023 504.67 504.77 497.02 500.36 1,738 +3.36(+0.68%)
Nov 21, 2023 504.95 505.01 494.30 497.00 2,428 -11.51(-2.26%)
Nov 20, 2023 505.24 511.62 502.16 508.51 2,371 +1.37(+0.27%)
Nov 17, 2023 506.17 515.00 494.81 507.14 6,620 +9.18(+1.84%)
Nov 16, 2023 496.67 501.17 494.27 497.96 7,505 +6.96(+1.42%)
Nov 15, 2023 495.44 499.00 489.90 491.00 7,704 +2.48(+0.51%)
Nov 14, 2023 487.72 494.28 485.63 488.52 2,663 +16.32(+3.46%)
Nov 13, 2023 469.91 472.50 467.98 472.20 3,672 -0.70(-0.15%)
Nov 10, 2023 460.81 472.90 460.81 472.90 2,746 +14.20(+3.10%)
Nov 09, 2023 464.50 470.00 455.47 458.70 1,735 -3.48(-0.75%)
Nov 08, 2023 456.92 463.97 455.60 462.18 10,565 +7.64(+1.68%)
Nov 07, 2023 451.70 455.00 450.52 454.54 2,357 +8.76(+1.97%)
Nov 06, 2023 449.09 450.73 445.04 445.78 3,432 -1.68(-0.38%)
Nov 03, 2023 447.14 454.61 445.28 447.46 3,465 +7.68(+1.75%)
Nov 02, 2023 442.44 443.85 434.57 439.78 3,531 +18.25(+4.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.