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 (%)
Feb 28, 2022 320.25 325.25 311.09 320.25 4,528 +9.51(+3.06%)
Feb 25, 2022 306.48 313.74 306.96 310.74 2,031 +5.11(+1.67%)
Feb 24, 2022 283.71 305.63 273.01 305.63 2,668 +10.24(+3.47%)
Feb 23, 2022 311.13 311.13 291.61 295.39 3,376 -34.61(-10.49%)
Feb 22, 2022 320.00 332.25 319.96 330.00 2,838 +0.37(+0.11%)
Feb 18, 2022 329.63 0 +5.38(+1.66%)
Feb 17, 2022 326.34 328.45 323.35 324.25 933 -6.17(-1.87%)
Feb 16, 2022 325.89 331.50 318.41 330.41 1,544 +6.22(+1.92%)
Feb 15, 2022 318.03 329.49 315.91 324.19 5,185 +21.18(+6.99%)
Feb 14, 2022 304.04 316.15 300.62 303.01 3,531 -3.45(-1.13%)
Feb 11, 2022 331.27 331.27 305.88 306.46 2,829 -27.93(-8.35%)
Feb 10, 2022 329.61 340.16 329.61 334.39 1,451 -16.96(-4.83%)
Feb 09, 2022 342.41 351.36 341.48 351.35 1,054 +22.10(+6.71%)
Feb 08, 2022 325.20 332.39 320.59 329.25 369 -3.83(-1.15%)
Feb 07, 2022 334.71 335.97 328.90 333.08 734 -3.15(-0.94%)
Feb 04, 2022 327.54 336.23 326.85 336.23 914 +2.79(+0.84%)
Feb 03, 2022 341.38 329.34 333.44 1,178 -22.11(-6.22%)
Feb 02, 2022 354.35 356.00 347.29 355.55 1,297 +8.45(+2.43%)
Feb 01, 2022 351.41 351.41 340.94 347.10 3,224 +4.60(+1.34%)
Jan 31, 2022 330.52 345.24 342.50 3,021 +22.98(+7.19%)
Jan 28, 2022 320.62 326.00 312.66 319.52 1,821 -8.32(-2.54%)
Jan 27, 2022 332.23 332.23 323.26 327.84 4,274 -6.41(-1.92%)
Jan 26, 2022 336.92 340.94 328.73 334.25 2,783 +0.61(+0.18%)
Jan 25, 2022 329.64 334.98 328.68 333.64 2,337 -21.16(-5.96%)
Jan 24, 2022 343.50 354.80 336.91 354.80 2,414 -14.20(-3.85%)
Jan 21, 2022 373.50 378.55 368.18 369.00 2,752 -13.35(-3.49%)
Jan 20, 2022 382.51 391.02 381.17 382.35 2,375 -15.89(-3.99%)
Jan 19, 2022 405.08 406.18 393.98 398.24 678 -3.23(-0.80%)
Jan 18, 2022 403.31 411.49 399.33 401.47 1,160 -14.43(-3.47%)
Jan 14, 2022 415.90 0 -8.04(-1.90%)
Jan 13, 2022 433.46 439.44 423.94 423.94 2,492 +12.73(+3.10%)
Jan 12, 2022 408.45 413.04 406.97 411.21 655 +10.45(+2.61%)
Jan 11, 2022 394.34 402.28 393.92 400.76 2,201 +7.77(+1.98%)
Jan 10, 2022 386.54 396.19 379.92 392.99 973 -15.45(-3.78%)
Jan 07, 2022 411.65 411.80 404.98 408.44 828 -4.74(-1.15%)
Jan 06, 2022 405.05 413.55 399.05 413.18 1,776 -2.63(-0.63%)
Jan 05, 2022 430.79 431.52 415.81 415.81 712 -16.54(-3.82%)
Jan 04, 2022 440.25 440.25 428.18 432.35 691 -8.74(-1.98%)
Jan 03, 2022 449.04 449.04 437.92 441.09 859 -5.32(-1.19%)
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%)
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.