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

Asm International NV ADR (OP: ASMIY )

724.99 +7.42 (+1.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Dec 31, 2021 447.00 447.00 431.85 446.41 317 +0.18(+0.04%)
Dec 30, 2021 446.11 449.90 443.40 446.23 657 -0.55(-0.12%)
Dec 29, 2021 441.42 446.78 441.42 446.78 755 -3.21(-0.71%)
Dec 28, 2021 461.47 461.47 447.78 449.99 655 +7.32(+1.65%)
Dec 27, 2021 443.72 445.00 436.74 442.67 711 +7.42(+1.70%)
Dec 23, 2021 430.00 436.08 430.00 435.25 830 +6.06(+1.41%)
Dec 22, 2021 421.75 433.50 421.75 429.19 257 +16.60(+4.02%)
Dec 21, 2021 418.23 420.43 408.95 412.59 608 +1.09(+0.26%)
Dec 20, 2021 407.97 413.70 402.87 411.50 2,701 +3.53(+0.87%)
Dec 17, 2021 408.18 409.63 404.28 407.97 539 -8.59(-2.06%)
Dec 16, 2021 427.47 427.47 408.39 416.56 496 -7.74(-1.82%)
Dec 15, 2021 411.55 424.30 408.67 424.30 1,075 +22.96(+5.72%)
Dec 14, 2021 404.70 408.35 400.00 401.34 1,136 -17.87(-4.26%)
Dec 13, 2021 429.14 429.14 416.43 419.21 606 -7.46(-1.75%)
Dec 10, 2021 425.24 428.50 421.43 426.67 639 -0.21(-0.05%)
Dec 09, 2021 434.12 434.12 425.24 426.88 604 -9.86(-2.26%)
Dec 08, 2021 437.26 439.27 433.75 436.74 107 -6.00(-1.35%)
Dec 07, 2021 431.21 445.61 431.21 442.74 1,220 +26.78(+6.44%)
Dec 06, 2021 420.24 420.24 405.81 415.96 443 -10.72(-2.51%)
Dec 03, 2021 435.00 435.38 423.19 426.68 659 -11.61(-2.65%)
Dec 02, 2021 436.95 443.42 428.62 438.29 535 -22.65(-4.91%)
Dec 01, 2021 455.70 466.80 455.50 460.94 605 +9.07(+2.01%)
Nov 30, 2021 455.00 462.32 447.23 451.87 551 -0.62(-0.14%)
Nov 29, 2021 448.00 452.49 446.63 452.49 383 +11.49(+2.61%)
Nov 26, 2021 442.25 447.25 437.01 441.00 549 +0.80(+0.18%)
Nov 24, 2021 433.61 440.40 432.40 440.20 488 -10.12(-2.25%)
Nov 23, 2021 454.05 457.28 443.50 450.32 729 -20.62(-4.38%)
Nov 22, 2021 477.65 484.92 470.94 470.94 699 -15.87(-3.26%)
Nov 19, 2021 490.16 490.69 483.48 486.81 754 -9.28(-1.87%)
Nov 18, 2021 493.11 496.09 496.09 496.09 1,068 +8.05(+1.65%)
Nov 17, 2021 492.27 492.27 485.39 488.04 699 +0.05(+0.01%)
Nov 16, 2021 480.99 488.00 480.00 487.99 298 +5.28(+1.09%)
Nov 15, 2021 486.49 486.49 481.15 482.71 754 +1.71(+0.36%)
Nov 12, 2021 478.86 483.52 476.00 481.00 389 -0.49(-0.10%)
Nov 11, 2021 473.20 482.49 473.20 481.49 1,301 -2.41(-0.50%)
Nov 09, 2021 489.90 489.90 482.50 483.90 461 -6.00(-1.22%)
Nov 08, 2021 491.00 493.17 484.42 489.90 1,097 +4.41(+0.91%)
Nov 05, 2021 476.99 488.35 476.99 485.49 1,200 -4.26(-0.87%)
Nov 04, 2021 483.00 491.50 480.74 489.75 942 +5.97(+1.23%)
Nov 03, 2021 483.64 485.05 477.42 483.78 2,260 +4.88(+1.02%)
Nov 02, 2021 474.05 479.05 468.36 478.90 2,759 +17.05(+3.69%)
Nov 01, 2021 455.50 461.85 455.32 461.85 174 +6.35(+1.39%)
Oct 29, 2021 453.03 462.40 450.81 455.50 777 +5.50(+1.22%)
Oct 28, 2021 447.88 450.00 443.32 450.00 1,674 +11.92(+2.72%)
Oct 27, 2021 432.62 438.46 430.04 438.08 959 +22.18(+5.33%)
Oct 26, 2021 411.94 416.00 415.90 1,308 -2.18(-0.52%)
Oct 25, 2021 417.88 418.91 413.14 418.08 645 +5.66(+1.37%)
Oct 22, 2021 411.68 415.10 409.09 412.42 1,227 +12.32(+3.08%)
Oct 21, 2021 396.40 404.13 396.40 400.09 503 +13.58(+3.51%)
Oct 20, 2021 391.00 391.00 386.50 386.51 132 -6.79(-1.73%)
Oct 19, 2021 392.98 393.80 390.85 393.30 434 -0.10(-0.03%)
Oct 18, 2021 387.61 393.59 385.77 393.40 1,138 +1.49(+0.38%)
Oct 15, 2021 390.00 392.39 386.54 391.91 558 +4.41(+1.14%)
Oct 14, 2021 385.70 388.89 384.83 387.50 796 +7.62(+2.01%)
Oct 13, 2021 374.60 381.37 374.60 379.88 274 +16.94(+4.67%)
Oct 12, 2021 365.30 366.06 359.85 362.93 1,037 -2.37(-0.65%)
Oct 11, 2021 368.00 373.29 365.30 365.30 933 -1.89(-0.51%)
Oct 08, 2021 369.02 371.98 367.19 367.19 328 -6.05(-1.62%)
Oct 07, 2021 373.22 377.50 371.30 373.24 1,391 +0.02(+0.01%)
Oct 06, 2021 378.08 379.05 362.14 373.22 2,252 -6.93(-1.82%)
Oct 05, 2021 369.65 381.36 369.65 380.15 1,211 +14.06(+3.84%)
Oct 04, 2021 375.30 377.43 361.22 366.09 1,778 -24.82(-6.35%)
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.