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

Asm International NV ADR (OP: ASMIY )

726.57 -20.96 (-2.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Sep 30, 2021 393.80 399.25 388.58 393.58 333 +5.03(+1.29%)
Sep 29, 2021 400.90 400.90 387.30 388.55 287 +8.04(+2.11%)
Sep 28, 2021 381.42 384.90 377.43 380.51 3,422 -15.90(-4.01%)
Sep 27, 2021 393.25 396.58 390.31 396.41 437 -14.59(-3.55%)
Sep 24, 2021 422.09 422.09 409.51 411.00 673 -16.90(-3.95%)
Sep 23, 2021 431.65 431.65 415.68 427.90 592 +14.12(+3.41%)
Sep 22, 2021 408.60 419.70 408.60 413.78 274 -6.22(-1.48%)
Sep 21, 2021 417.61 420.67 415.84 420.00 452 +7.19(+1.74%)
Sep 20, 2021 411.98 415.49 407.45 412.81 1,220 -20.59(-4.75%)
Sep 17, 2021 440.01 440.01 431.25 433.40 529 -12.07(-2.71%)
Sep 16, 2021 439.39 445.99 436.71 445.47 447 +6.17(+1.40%)
Sep 15, 2021 441.30 444.62 437.58 439.30 3,336 +0.81(+0.18%)
Sep 14, 2021 439.45 448.38 436.41 438.49 1,524 +5.70(+1.32%)
Sep 13, 2021 436.17 436.17 430.00 432.79 624 -2.13(-0.49%)
Sep 10, 2021 433.00 436.17 428.70 434.92 300 +16.36(+3.91%)
Sep 09, 2021 418.01 420.09 415.20 418.56 217 +7.79(+1.90%)
Sep 08, 2021 413.68 416.50 406.81 410.77 358 -4.44(-1.07%)
Sep 07, 2021 413.46 418.32 411.12 415.21 345 +16.32(+4.09%)
Sep 03, 2021 389.26 399.40 389.26 398.89 278 +3.90(+0.99%)
Sep 02, 2021 403.00 403.00 393.59 394.99 696 -3.07(-0.77%)
Sep 01, 2021 392.13 399.45 392.13 398.06 626 +4.74(+1.21%)
Aug 31, 2021 398.60 398.60 387.00 393.32 517 +1.31(+0.33%)
Aug 30, 2021 394.90 398.23 392.01 392.01 304 +0.51(+0.13%)
Aug 27, 2021 378.01 391.50 378.01 391.50 618 +14.46(+3.84%)
Aug 26, 2021 376.11 377.05 372.25 377.04 145 +1.15(+0.31%)
Aug 25, 2021 377.36 378.42 375.59 375.89 358 -0.76(-0.20%)
Aug 24, 2021 377.17 379.03 374.28 376.65 375 -2.68(-0.71%)
Aug 23, 2021 369.71 381.60 369.71 379.33 284 +12.87(+3.51%)
Aug 20, 2021 366.33 369.50 363.20 366.46 184 +5.46(+1.51%)
Aug 19, 2021 351.47 364.44 351.47 361.00 724 -3.37(-0.92%)
Aug 18, 2021 365.23 367.90 360.79 364.37 682 +0.98(+0.27%)
Aug 17, 2021 365.83 366.41 361.54 363.39 814 -5.02(-1.36%)
Aug 16, 2021 370.01 370.01 364.58 368.41 327 -2.88(-0.77%)
Aug 13, 2021 366.83 376.65 366.83 371.29 444 +1.00(+0.27%)
Aug 12, 2021 368.00 370.30 364.57 370.29 412 +1.17(+0.32%)
Aug 11, 2021 369.92 373.26 368.47 369.12 460 -6.13(-1.63%)
Aug 10, 2021 379.61 379.64 372.19 375.25 445 -3.44(-0.91%)
Aug 09, 2021 376.30 387.00 376.14 378.69 342 +5.22(+1.40%)
Aug 06, 2021 375.03 375.03 369.42 373.47 3,039 -3.29(-0.87%)
Aug 05, 2021 382.31 385.00 376.76 376.76 403 +3.50(+0.94%)
Aug 04, 2021 374.57 377.01 371.10 373.26 190 +6.11(+1.66%)
Aug 03, 2021 366.14 367.16 361.41 367.15 531 +9.85(+2.76%)
Aug 02, 2021 361.41 361.41 357.30 357.30 270 -4.10(-1.13%)
Jul 30, 2021 356.38 361.41 355.01 361.40 433 +0.64(+0.18%)
Jul 29, 2021 357.41 360.76 356.53 360.76 440 +4.75(+1.33%)
Jul 28, 2021 346.12 356.01 345.53 356.01 384 +6.11(+1.75%)
Jul 27, 2021 360.00 365.28 346.35 349.90 979 -15.26(-4.18%)
Jul 26, 2021 365.05 365.16 360.00 365.16 1,181 +5.72(+1.59%)
Jul 23, 2021 357.24 359.44 357.24 359.44 2,931 +13.06(+3.77%)
Jul 22, 2021 347.26 353.34 345.45 346.38 2,122 +7.34(+2.16%)
Jul 21, 2021 336.12 340.61 334.56 339.04 582 +10.98(+3.35%)
Jul 20, 2021 323.52 329.35 323.52 328.06 465 +3.43(+1.06%)
Jul 19, 2021 317.39 325.70 317.39 324.63 935 -12.07(-3.58%)
Jul 16, 2021 337.58 338.88 331.07 336.70 593 -8.20(-2.38%)
Jul 15, 2021 344.33 344.90 337.78 344.90 765 -1.66(-0.48%)
Jul 14, 2021 345.50 347.26 342.59 346.56 1,485 +6.40(+1.88%)
Jul 13, 2021 337.72 340.73 337.58 340.16 1,333 +0.37(+0.11%)
Jul 12, 2021 336.40 339.80 335.40 339.79 754 +10.11(+3.07%)
Jul 09, 2021 329.18 333.34 325.59 329.68 344 +2.65(+0.81%)
Jul 08, 2021 329.00 329.00 324.59 327.03 656 -11.97(-3.53%)
Jul 07, 2021 340.58 341.90 332.90 339.00 794 +6.30(+1.89%)
Jul 06, 2021 333.79 334.24 329.55 332.70 1,075 +7.28(+2.24%)
Jul 02, 2021 323.23 327.20 322.93 325.42 505 +5.57(+1.74%)
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.