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 (%)
Oct 31, 2022 227.03 228.27 219.76 223.31 9,645 -11.17(-4.76%)
Oct 28, 2022 229.46 236.87 227.52 234.48 7,406 +2.03(+0.87%)
Oct 27, 2022 241.82 242.10 232.45 232.45 6,933 -21.27(-8.38%)
Oct 26, 2022 256.13 260.88 253.19 253.72 4,757 -13.18(-4.94%)
Oct 25, 2022 267.51 287.00 265.25 266.90 9,233 +3.45(+1.31%)
Oct 24, 2022 267.65 268.41 258.71 263.45 6,864 +7.87(+3.08%)
Oct 21, 2022 248.99 259.21 246.26 255.58 3,002 +11.58(+4.75%)
Oct 20, 2022 236.51 251.80 236.51 244.00 4,524 +7.52(+3.18%)
Oct 19, 2022 233.41 241.66 233.41 236.48 7,521 +10.28(+4.54%)
Oct 18, 2022 230.13 234.06 223.78 226.20 9,128 +2.19(+0.98%)
Oct 17, 2022 225.13 228.19 222.03 224.00 8,166 +8.10(+3.75%)
Oct 14, 2022 227.02 228.57 215.78 215.90 8,516 -14.94(-6.47%)
Oct 13, 2022 206.82 234.84 206.20 230.84 10,205 +4.19(+1.85%)
Oct 12, 2022 226.35 229.69 224.11 226.65 7,248 +0.71(+0.31%)
Oct 11, 2022 232.50 232.50 223.66 225.94 3,984 -10.87(-4.59%)
Oct 10, 2022 246.47 246.47 233.71 236.81 6,795 -1.82(-0.76%)
Oct 07, 2022 245.98 249.00 238.22 238.63 8,658 -19.75(-7.64%)
Oct 06, 2022 263.26 263.83 257.45 258.38 4,232 +1.26(+0.49%)
Oct 05, 2022 254.92 261.24 250.49 257.12 8,673 +3.80(+1.50%)
Oct 04, 2022 248.71 257.76 248.71 253.32 6,951 +16.56(+6.99%)
Oct 03, 2022 230.94 239.03 230.00 236.76 10,816 +9.47(+4.17%)
Sep 30, 2022 217.04 229.56 217.04 227.29 7,542 -1.65(-0.72%)
Sep 29, 2022 229.16 231.82 224.68 228.94 9,976 -11.78(-4.89%)
Sep 28, 2022 233.24 242.20 229.49 240.72 2,503 +4.03(+1.70%)
Sep 27, 2022 239.31 244.85 232.02 236.68 14,796 +1.05(+0.45%)
Sep 26, 2022 239.71 243.25 234.30 235.63 8,178 -3.45(-1.44%)
Sep 23, 2022 241.73 242.28 236.38 239.08 8,127 -4.03(-1.66%)
Sep 22, 2022 251.96 251.96 240.73 243.11 4,260 -15.93(-6.15%)
Sep 21, 2022 254.77 267.01 254.41 259.04 2,398 -1.96(-0.75%)
Sep 20, 2022 255.00 264.03 254.99 261.00 6,365 -1.54(-0.59%)
Sep 19, 2022 259.12 266.20 258.99 262.54 3,266 +0.54(+0.21%)
Sep 16, 2022 259.95 265.38 255.61 262.00 5,369 -2.67(-1.01%)
Sep 15, 2022 275.07 275.07 261.95 264.67 5,546 -10.06(-3.66%)
Sep 14, 2022 275.83 278.22 272.08 274.74 2,828 +4.56(+1.69%)
Sep 13, 2022 276.88 279.52 270.17 270.17 3,133 -19.16(-6.62%)
Sep 12, 2022 290.84 293.73 285.47 289.33 5,761 +1.45(+0.50%)
Sep 09, 2022 282.60 290.34 282.60 287.88 4,284 +11.38(+4.12%)
Sep 08, 2022 267.88 278.53 265.10 276.50 5,777 +0.80(+0.29%)
Sep 07, 2022 265.37 275.70 265.37 275.70 4,409 +11.20(+4.23%)
Sep 06, 2022 265.04 274.29 261.12 264.50 7,224 +0.40(+0.15%)
Sep 02, 2022 271.39 276.31 264.10 264.10 4,787 +1.26(+0.48%)
Sep 01, 2022 269.43 269.43 257.54 262.84 4,796 -10.65(-3.89%)
Aug 31, 2022 276.24 283.21 269.91 273.49 2,649 +1.46(+0.53%)
Aug 30, 2022 284.99 284.99 270.31 272.03 3,498 -4.00(-1.45%)
Aug 29, 2022 277.19 281.97 275.40 276.03 6,295 -6.00(-2.13%)
Aug 26, 2022 294.79 295.47 282.01 282.03 3,573 -10.81(-3.69%)
Aug 25, 2022 286.98 294.53 286.98 292.84 4,347 +1.35(+0.46%)
Aug 24, 2022 286.39 291.78 286.17 291.49 2,776 +5.49(+1.92%)
Aug 23, 2022 284.03 290.71 284.03 286.00 3,366 +0.30(+0.11%)
Aug 22, 2022 292.54 292.54 283.80 285.70 16,389 -13.76(-4.59%)
Aug 19, 2022 306.89 306.95 299.46 299.46 8,443 -8.50(-2.76%)
Aug 18, 2022 309.69 310.79 305.64 307.96 6,308 +1.19(+0.39%)
Aug 17, 2022 303.68 306.77 298.32 306.77 2,394 +3.24(+1.07%)
Aug 16, 2022 309.24 309.24 302.64 303.53 2,257 -10.36(-3.30%)
Aug 15, 2022 311.27 313.89 307.36 313.89 16,578 +2.89(+0.93%)
Aug 12, 2022 309.64 311.75 306.38 311.00 5,189 +2.02(+0.66%)
Aug 11, 2022 309.44 315.62 308.50 308.98 6,936 +0.98(+0.32%)
Aug 10, 2022 309.24 312.05 302.10 308.00 64,720 +8.50(+2.84%)
Aug 09, 2022 293.38 299.99 290.27 299.50 57,783 -4.56(-1.50%)
Aug 08, 2022 309.88 310.52 301.68 304.06 9,562 -4.94(-1.60%)
Aug 05, 2022 305.96 312.40 304.09 309.00 9,986 -18.99(-5.79%)
Aug 04, 2022 320.00 328.57 318.57 327.99 6,065 +12.05(+3.81%)
Aug 03, 2022 304.61 316.10 304.61 315.94 2,642 +7.55(+2.45%)
Aug 02, 2022 297.71 309.30 297.00 308.39 3,864 -8.21(-2.59%)
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.