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 (%)
Jul 31, 2023 477.85 479.77 473.09 475.59 1,763 -2.67(-0.56%)
Jul 28, 2023 475.64 482.71 471.55 478.26 11,484 +8.04(+1.71%)
Jul 27, 2023 477.69 483.13 468.30 470.22 3,136 +35.27(+8.11%)
Jul 26, 2023 432.35 440.44 430.48 434.95 5,663 +28.51(+7.01%)
Jul 25, 2023 418.86 426.31 404.54 406.44 3,958 -13.60(-3.24%)
Jul 24, 2023 426.18 427.56 419.12 420.04 3,201 -11.73(-2.72%)
Jul 21, 2023 432.71 434.36 428.08 431.77 5,144 +2.39(+0.56%)
Jul 20, 2023 437.35 437.60 428.14 429.38 6,351 -29.59(-6.45%)
Jul 19, 2023 458.90 463.63 453.02 458.97 4,479 -2.87(-0.62%)
Jul 18, 2023 462.55 464.25 456.66 461.84 1,808 -3.38(-0.73%)
Jul 17, 2023 460.13 466.99 456.51 465.22 3,040 +3.22(+0.70%)
Jul 14, 2023 463.29 470.40 460.78 462.00 2,092 +3.45(+0.75%)
Jul 13, 2023 455.20 459.99 454.99 458.55 2,229 +20.28(+4.63%)
Jul 12, 2023 436.80 440.78 431.49 438.27 2,152 +27.62(+6.73%)
Jul 11, 2023 416.09 416.09 405.06 410.65 2,254 -6.99(-1.67%)
Jul 10, 2023 411.49 419.00 411.49 417.64 2,540 +11.05(+2.72%)
Jul 07, 2023 407.59 412.12 405.50 406.59 1,861 -4.62(-1.12%)
Jul 06, 2023 410.92 411.34 404.60 411.21 1,377 -2.79(-0.67%)
Jul 05, 2023 416.43 416.56 412.73 414.00 2,689 -6.07(-1.44%)
Jul 03, 2023 421.70 423.55 415.47 420.07 7,095 -5.95(-1.40%)
Jun 30, 2023 420.16 426.80 420.00 426.02 6,440 +7.33(+1.75%)
Jun 29, 2023 417.55 422.31 413.81 418.69 6,151 +3.35(+0.81%)
Jun 28, 2023 409.23 419.17 409.15 415.34 8,825 +0.82(+0.20%)
Jun 27, 2023 407.82 415.09 407.00 414.52 5,464 +2.51(+0.61%)
Jun 26, 2023 411.70 416.92 409.44 412.01 1,482 +1.36(+0.33%)
Jun 23, 2023 407.63 412.00 406.49 410.65 1,588 -11.06(-2.62%)
Jun 22, 2023 412.07 422.47 412.07 421.71 2,116 +0.72(+0.17%)
Jun 21, 2023 426.61 426.96 417.57 420.99 3,758 -10.74(-2.49%)
Jun 20, 2023 429.72 434.61 426.02 431.73 2,448 -3.60(-0.83%)
Jun 16, 2023 442.32 442.33 433.73 435.33 2,230 -8.12(-1.83%)
Jun 15, 2023 432.77 443.47 431.24 443.45 5,528 -1.32(-0.30%)
Jun 14, 2023 444.71 448.01 440.20 444.77 2,231 +0.76(+0.17%)
Jun 13, 2023 449.16 450.00 442.65 444.01 2,042 +15.46(+3.61%)
Jun 12, 2023 426.46 430.82 424.56 428.55 2,063 +9.31(+2.22%)
Jun 09, 2023 419.38 424.11 416.21 419.23 1,969 -2.95(-0.70%)
Jun 08, 2023 414.34 422.58 414.34 422.18 1,351 +8.24(+1.99%)
Jun 07, 2023 414.74 419.24 413.33 413.94 3,255 -2.54(-0.61%)
Jun 06, 2023 412.05 416.48 409.55 416.48 1,763 -3.76(-0.90%)
Jun 05, 2023 422.25 423.87 417.99 420.25 4,060 -7.70(-1.80%)
Jun 02, 2023 431.22 434.12 423.93 427.95 2,019 -7.20(-1.65%)
Jun 01, 2023 431.54 435.90 429.43 435.15 4,399 -1.08(-0.25%)
May 31, 2023 432.33 437.26 426.74 436.23 2,161 +2.11(+0.49%)
May 30, 2023 441.77 443.51 427.69 434.12 2,901 -3.78(-0.86%)
May 26, 2023 431.57 447.67 431.43 437.90 1,827 +23.44(+5.66%)
May 25, 2023 415.10 415.84 404.27 414.46 13,020 +37.41(+9.92%)
May 24, 2023 378.16 379.87 374.36 377.05 2,311 -9.22(-2.39%)
May 23, 2023 395.27 395.29 384.05 386.27 5,393 -9.79(-2.47%)
May 22, 2023 391.36 401.00 391.36 396.06 1,610 +6.47(+1.66%)
May 19, 2023 388.51 393.73 387.96 389.59 2,698 +6.05(+1.58%)
May 18, 2023 374.01 384.57 374.01 383.54 1,819 +8.40(+2.24%)
May 17, 2023 373.14 375.72 367.08 375.14 2,072 +0.40(+0.11%)
May 16, 2023 372.23 376.05 370.76 374.74 1,593 +5.04(+1.36%)
May 15, 2023 366.13 369.99 365.87 369.70 2,216 -0.63(-0.17%)
May 12, 2023 371.90 374.50 367.16 370.34 1,703 -0.36(-0.10%)
May 11, 2023 371.87 371.89 365.78 370.70 2,773 -4.95(-1.32%)
May 10, 2023 378.48 378.48 372.27 375.65 9,492 +5.81(+1.57%)
May 09, 2023 366.75 371.65 366.75 369.84 1,320 -6.99(-1.85%)
May 08, 2023 378.76 380.88 376.51 376.83 2,177 -1.76(-0.46%)
May 05, 2023 371.92 379.58 371.45 378.59 1,970 +3.75(+1.00%)
May 04, 2023 369.79 376.43 369.18 374.84 1,842 +5.84(+1.58%)
May 03, 2023 368.53 374.26 367.03 369.00 2,509 +0.09(+0.02%)
May 02, 2023 366.67 370.87 363.75 368.91 2,457 +7.42(+2.05%)
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.