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

Asm International NV ADR (OP: ASMIY )

707.15 -7.26 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2021 308.05 308.05 301.20 302.82 300 -2.18(-0.71%)
Apr 29, 2021 313.50 313.50 304.50 305.00 1,231 -8.25(-2.63%)
Apr 28, 2021 309.20 313.39 306.88 313.25 232 +2.47(+0.79%)
Apr 27, 2021 310.42 311.00 307.07 310.78 803 -1.19(-0.38%)
Apr 26, 2021 307.21 312.00 307.21 311.97 544 -6.03(-1.90%)
Apr 23, 2021 307.72 318.18 307.72 318.00 900 +13.75(+4.52%)
Apr 22, 2021 310.22 312.95 302.00 304.25 449 +0.95(+0.31%)
Apr 21, 2021 303.91 303.95 296.18 303.30 3,237 -0.61(-0.20%)
Apr 20, 2021 302.11 305.50 297.70 303.91 498 -6.83(-2.20%)
Apr 19, 2021 314.27 314.27 304.81 310.74 627 -5.68(-1.80%)
Apr 16, 2021 317.38 318.60 315.30 316.42 400 -3.58(-1.12%)
Apr 15, 2021 317.49 320.00 314.68 320.00 337 -0.97(-0.30%)
Apr 14, 2021 322.00 323.97 317.62 320.97 478 -0.52(-0.16%)
Apr 13, 2021 322.81 322.81 316.24 321.49 538 +6.49(+2.06%)
Apr 12, 2021 322.00 322.00 312.13 315.00 755 -7.21(-2.24%)
Apr 09, 2021 320.99 322.89 320.63 322.21 1,400 +2.72(+0.85%)
Apr 08, 2021 319.06 319.50 313.95 319.49 547 +4.19(+1.33%)
Apr 07, 2021 311.25 315.98 311.25 315.30 448 +0.19(+0.06%)
Apr 06, 2021 314.49 319.33 311.25 315.11 1,755 +3.01(+0.96%)
Apr 05, 2021 312.10 312.36 306.94 312.10 495 +4.02(+1.30%)
Apr 01, 2021 305.60 308.08 298.57 308.08 700 +11.85(+4.00%)
Mar 31, 2021 287.64 296.55 285.00 296.23 400 +12.73(+4.49%)
Mar 30, 2021 279.00 283.57 279.00 283.50 675 +1.34(+0.47%)
Mar 29, 2021 285.00 285.00 278.75 282.16 1,425 -1.34(-0.47%)
Mar 26, 2021 275.00 283.50 275.00 283.50 500 +12.07(+4.45%)
Mar 25, 2021 268.99 272.99 265.86 271.43 171 -1.07(-0.39%)
Mar 24, 2021 269.64 275.00 268.38 272.50 293 +13.30(+5.13%)
Mar 23, 2021 263.99 263.99 254.06 259.20 941 -9.13(-3.40%)
Mar 22, 2021 266.03 271.58 264.38 268.33 2,021 +4.83(+1.83%)
Mar 19, 2021 254.63 263.50 254.63 263.50 1,400 +4.36(+1.68%)
Mar 18, 2021 259.26 259.26 259.14 259.14 552 -3.81(-1.45%)
Mar 17, 2021 262.95 262.95 262.95 262.95 204 +4.57(+1.77%)
Mar 16, 2021 258.49 258.49 258.38 258.38 2,451 +0.38(+0.15%)
Mar 15, 2021 253.88 258.00 253.50 258.00 1,556 +5.71(+2.26%)
Mar 12, 2021 252.29 252.29 252.29 252.29 500 -6.75(-2.61%)
Mar 11, 2021 259.04 259.04 255.50 259.04 410 +16.18(+6.66%)
Mar 10, 2021 246.50 246.50 241.98 242.86 1,208 -13.05(-5.10%)
Mar 09, 2021 248.74 255.91 248.74 255.91 1,477 +15.31(+6.36%)
Mar 08, 2021 249.84 249.84 240.60 240.60 2,698 -13.85(-5.44%)
Mar 05, 2021 254.45 254.45 254.45 209 +0.00(+0.00%)
Mar 04, 2021 257.50 257.50 254.45 145 -3.05(-1.19%)
Mar 03, 2021 257.50 257.50 257.50 257.50 321 -15.00(-5.50%)
Mar 02, 2021 272.50 272.50 272.50 272.50 573 -3.25(-1.18%)
Mar 01, 2021 275.75 275.75 275.75 36 +0.00(+0.00%)
Feb 26, 2021 275.75 275.75 275.75 153 +0.00(+0.00%)
Feb 25, 2021 275.75 275.75 275.75 275.75 479 -3.84(-1.37%)
Feb 24, 2021 279.59 279.59 279.59 279.59 696 +2.22(+0.80%)
Feb 23, 2021 277.37 277.37 277.37 72 +0.00(+0.00%)
Feb 22, 2021 285.00 285.00 277.37 277.37 1,024 -9.63(-3.36%)
Feb 19, 2021 291.06 291.06 287.00 287.00 500 +8.50(+3.05%)
Feb 18, 2021 278.50 278.50 278.50 278.50 246 -18.94(-6.37%)
Feb 17, 2021 297.44 297.44 297.44 297.44 559 -4.56(-1.51%)
Feb 16, 2021 302.00 302.00 302.00 302.00 217 +4.50(+1.51%)
Feb 12, 2021 297.50 297.50 297.50 297.50 300 +8.00(+2.76%)
Feb 11, 2021 289.50 289.50 289.50 289.50 241 +7.16(+2.54%)
Feb 10, 2021 282.34 282.34 282.34 282.34 364 +14.81(+5.54%)
Feb 09, 2021 267.53 267.53 267.53 81 +0.00(+0.00%)
Feb 08, 2021 267.53 267.53 267.53 64 +0.00(+0.00%)
Feb 05, 2021 271.99 271.99 267.53 267.53 400 +0.47(+0.18%)
Feb 04, 2021 267.06 267.06 267.06 135 +0.00(+0.00%)
Feb 03, 2021 267.06 267.06 267.06 2,961 +0.00(+0.00%)
Feb 02, 2021 262.00 267.06 262.00 267.06 1,072 +8.34(+3.22%)
Feb 01, 2021 263.49 263.49 258.72 258.72 749 +3.72(+1.46%)
Jan 29, 2021 255.00 255.00 255.00 73 +0.00(+0.00%)
Jan 28, 2021 255.00 255.00 255.00 28 +0.00(+0.00%)
Jan 27, 2021 250.00 255.00 247.88 255.00 836 -13.98(-5.20%)
Jan 26, 2021 268.98 268.98 268.98 268.98 180 -3.96(-1.45%)
Jan 25, 2021 272.94 272.94 272.94 272.94 201 +0.30(+0.11%)
Jan 22, 2021 272.64 272.64 272.64 272.64 200 -4.36(-1.57%)
Jan 21, 2021 277.00 277.00 277.00 277.00 765 +9.02(+3.37%)
Jan 20, 2021 269.92 269.92 267.98 267.98 474 +16.29(+6.47%)
Jan 19, 2021 251.69 251.69 251.69 154 +0.00(+0.00%)
Jan 15, 2021 252.01 253.92 251.69 251.69 500 -3.31(-1.30%)
Jan 14, 2021 257.01 258.00 255.00 255.00 1,503 +17.29(+7.27%)
Jan 13, 2021 237.71 237.71 237.71 33 +0.00(+0.00%)
Jan 12, 2021 237.71 237.71 237.71 237.71 1,026 +4.71(+2.02%)
Jan 11, 2021 234.30 234.30 233.00 233.00 742 -0.50(-0.21%)
Jan 08, 2021 233.50 233.50 233.50 233.50 1,200 +5.21(+2.28%)
Jan 07, 2021 228.29 228.29 228.29 228.29 209 -4.18(-1.80%)
Jan 06, 2021 232.47 232.47 232.47 29 +0.00(+0.00%)
Jan 05, 2021 232.47 232.47 232.47 232.47 281 +5.47(+2.41%)
Jan 04, 2021 232.00 232.00 227.00 227.00 565 +12.00(+5.58%)
Dec 31, 2020 215.00 215.00 215.00 172 -5.00(-2.27%)
Dec 30, 2020 220.00 220.00 220.00 172 +0.00(+0.00%)
Dec 29, 2020 220.00 220.00 220.00 220.00 311 +0.81(+0.37%)
Dec 28, 2020 219.19 219.19 219.19 219.19 115 +8.69(+4.13%)
Dec 23, 2020 210.50 210.50 210.50 0 +0.50(+0.24%)
Dec 22, 2020 210.00 210.00 210.00 210.00 276 +1.90(+0.91%)
Dec 21, 2020 208.10 208.10 208.10 16 +0.00(+0.00%)
Dec 18, 2020 202.10 208.10 202.10 208.10 2,400 +7.06(+3.51%)
Dec 17, 2020 201.04 201.04 201.04 67 +0.00(+0.00%)
Dec 15, 2020 201.04 201.04 201.04 0 +1.54(+0.77%)
Dec 14, 2020 199.50 199.50 199.50 199.50 345 +3.00(+1.53%)
Dec 11, 2020 196.50 196.50 196.50 40 +0.00(+0.00%)
Dec 10, 2020 196.50 196.50 196.50 52 +0.00(+0.00%)
Dec 09, 2020 197.45 197.45 196.50 196.50 949 +6.00(+3.15%)
Dec 08, 2020 190.50 190.50 190.50 60 +0.00(+0.00%)
Dec 07, 2020 190.50 190.50 190.50 190.50 459 +2.83(+1.51%)
Dec 04, 2020 187.67 187.67 187.67 30 +0.00(+0.00%)
Dec 03, 2020 187.67 187.67 187.67 187.67 159 +3.78(+2.06%)
Dec 01, 2020 183.88 183.88 183.88 0 +4.36(+2.43%)
Nov 30, 2020 180.00 180.00 179.52 179.52 361 +4.52(+2.58%)
Nov 27, 2020 174.95 175.00 174.95 175.00 200 +4.42(+2.59%)
Nov 25, 2020 170.58 170.58 170.58 170.58 100 +4.38(+2.64%)
Nov 24, 2020 166.20 166.20 166.20 166.20 341 +0.45(+0.27%)
Nov 23, 2020 165.75 165.75 165.75 88 +0.00(+0.00%)
Nov 20, 2020 165.75 165.75 165.75 48 +0.00(+0.00%)
Nov 19, 2020 163.75 165.75 163.75 165.75 706 +11.50(+7.46%)
Nov 18, 2020 154.25 154.25 154.25 138 +0.00(+0.00%)
Nov 17, 2020 154.25 154.25 154.25 37 +0.00(+0.00%)
Nov 16, 2020 154.25 154.25 154.25 5 +0.00(+0.00%)
Nov 13, 2020 154.25 154.25 154.25 5 +0.00(+0.00%)
Nov 12, 2020 154.25 154.25 154.25 154.25 178 -1.33(-0.85%)
Nov 11, 2020 154.76 155.58 154.76 155.58 10,965 +3.63(+2.39%)
Nov 10, 2020 153.05 153.05 151.95 151.95 2,440 -11.35(-6.95%)
Nov 09, 2020 163.30 163.30 163.30 163.30 122 +3.28(+2.05%)
Nov 06, 2020 160.02 160.02 160.02 133 +0.00(+0.00%)
Nov 05, 2020 162.31 162.31 160.02 160.02 756 +7.92(+5.21%)
Nov 04, 2020 152.10 152.10 152.10 152.10 183 +3.60(+2.42%)
Nov 03, 2020 148.50 148.50 148.50 148.50 255 +2.41(+1.65%)
Nov 02, 2020 146.09 146.09 146.09 146.09 624 +8.19(+5.94%)
Oct 30, 2020 137.90 137.90 137.90 31 +0.00(+0.00%)
Oct 29, 2020 137.90 137.90 137.90 48 +0.00(+0.00%)
Oct 28, 2020 138.07 138.07 137.90 137.90 369 -5.01(-3.51%)
Oct 27, 2020 143.90 143.90 142.91 142.91 345 -3.55(-2.42%)
Oct 26, 2020 146.50 147.02 145.48 146.46 1,943 -13.34(-8.35%)
Oct 23, 2020 159.80 159.80 159.80 47 +0.00(+0.00%)
Oct 22, 2020 159.80 159.80 159.80 49 +0.00(+0.00%)
Oct 21, 2020 159.80 159.80 159.80 47 +0.00(+0.00%)
Oct 20, 2020 159.80 159.80 159.80 159.80 4,863 -2.86(-1.76%)
Oct 19, 2020 162.87 162.87 162.66 162.66 1,579 -0.47(-0.29%)
Oct 16, 2020 162.60 163.13 162.60 163.13 2,300 +3.13(+1.96%)
Oct 15, 2020 160.00 160.00 160.00 160.00 149 -2.25(-1.39%)
Oct 14, 2020 162.25 162.25 162.25 162.25 214 -0.85(-0.52%)
Oct 13, 2020 163.10 163.10 163.10 163.10 389 +14.65(+9.87%)
Oct 12, 2020 148.45 148.45 148.45 1 +0.00(+0.00%)
Oct 09, 2020 148.45 148.45 148.45 1 +0.00(+0.00%)
Oct 07, 2020 148.45 148.45 148.45 0 +0.00(+0.00%)
Oct 06, 2020 148.45 148.45 148.45 148.45 108 -3.17(-2.09%)
Oct 05, 2020 151.62 151.62 151.62 17 +0.00(+0.00%)
Oct 02, 2020 151.62 151.62 151.62 151.62 100 -1.98(-1.29%)
Oct 01, 2020 153.20 153.60 153.20 153.60 433 +10.60(+7.41%)
Sep 30, 2020 143.00 143.00 143.00 143.00 137 -2.61(-1.79%)
Sep 29, 2020 144.61 145.61 144.61 145.61 217 +5.51(+3.93%)
Sep 28, 2020 140.10 140.10 140.10 89 +0.00(+0.00%)
Sep 25, 2020 140.10 140.10 140.10 140.10 100 -2.40(-1.68%)
Sep 24, 2020 142.50 142.50 142.50 142.50 107 +0.80(+0.56%)
Sep 23, 2020 142.63 142.63 141.70 141.70 205 +0.05(+0.04%)
Sep 22, 2020 140.70 141.65 140.70 141.65 330 +2.65(+1.91%)
Sep 21, 2020 138.00 139.00 138.00 139.00 283 -1.55(-1.10%)
Sep 18, 2020 141.71 141.71 140.55 140.55 700 +1.60(+1.15%)
Sep 17, 2020 138.95 138.95 138.95 138.95 114 -5.25(-3.64%)
Sep 16, 2020 144.20 144.20 144.20 144.20 151 +2.30(+1.62%)
Sep 15, 2020 141.90 141.90 141.90 6 +0.00(+0.00%)
Sep 14, 2020 142.51 142.93 141.90 141.90 805 +3.90(+2.83%)
Sep 11, 2020 138.00 138.00 138.00 138.00 100 +2.85(+2.11%)
Sep 10, 2020 136.15 136.15 135.15 135.15 224 +0.27(+0.20%)
Sep 09, 2020 134.88 134.88 134.88 134.88 240 -5.22(-3.73%)
Sep 08, 2020 140.10 140.10 140.10 60 +0.00(+0.00%)
Sep 04, 2020 138.10 143.67 138.10 140.10 400 -8.05(-5.43%)
Sep 03, 2020 152.50 152.50 148.15 148.15 418 -13.30(-8.24%)
Sep 02, 2020 160.74 161.45 160.74 161.45 343 +7.95(+5.18%)
Sep 01, 2020 151.97 153.50 151.82 153.50 1,241 +2.90(+1.93%)
Aug 31, 2020 150.60 150.60 150.60 150.60 201 +0.65(+0.43%)
Aug 28, 2020 149.95 149.95 149.95 49 +0.00(+0.00%)
Aug 27, 2020 149.95 149.95 149.95 149.95 127 -5.62(-3.61%)
Aug 26, 2020 155.57 155.57 155.57 66 +0.00(+0.00%)
Aug 25, 2020 155.57 155.57 155.57 33 +0.00(+0.00%)
Aug 24, 2020 155.57 155.57 155.57 31 +0.00(+0.00%)
Aug 21, 2020 155.57 155.57 155.57 43 +0.00(+0.00%)
Aug 20, 2020 155.57 155.57 155.57 45 +0.00(+0.00%)
Aug 19, 2020 155.57 155.57 155.57 27 +0.00(+0.00%)
Aug 18, 2020 155.57 155.57 155.57 13 +0.00(+0.00%)
Aug 17, 2020 154.24 155.57 154.24 155.57 1,253 +2.07(+1.35%)
Aug 14, 2020 153.50 153.50 153.50 5 +0.00(+0.00%)
Aug 13, 2020 153.50 153.50 153.50 153.50 1,505 +4.35(+2.92%)
Aug 12, 2020 149.15 149.15 149.15 12 +0.00(+0.00%)
Aug 11, 2020 150.68 150.68 149.15 149.15 514 -1.15(-0.77%)
Aug 10, 2020 150.30 150.30 150.30 150.30 100 -2.15(-1.41%)
Aug 07, 2020 152.90 152.90 152.05 152.45 2,700 -0.55(-0.36%)
Aug 06, 2020 153.00 153.00 153.00 68 +0.00(+0.00%)
Aug 05, 2020 153.00 153.00 153.00 6 +0.00(+0.00%)
Aug 04, 2020 152.25 153.00 152.25 153.00 900 +2.30(+1.53%)
Aug 03, 2020 150.70 150.70 150.70 15 +0.00(+0.00%)
Jul 31, 2020 150.70 150.70 150.70 150.70 200 +2.70(+1.82%)
Jul 30, 2020 146.85 148.00 146.85 148.00 486 -4.42(-2.90%)
Jul 29, 2020 152.42 152.42 152.42 152.42 216 -11.23(-6.86%)
Jul 28, 2020 163.65 163.65 163.65 163.65 184 -1.05(-0.64%)
Jul 27, 2020 163.89 164.70 163.89 164.70 608 -1.55(-0.93%)
Jul 24, 2020 166.25 166.25 166.25 14 +0.00(+0.00%)
Jul 23, 2020 167.61 167.61 166.25 166.25 506 -3.80(-2.23%)
Jul 22, 2020 168.30 170.05 168.30 170.05 859 +5.05(+3.06%)
Jul 21, 2020 165.00 165.00 165.00 165.00 635 -0.25(-0.15%)
Jul 20, 2020 165.25 165.25 165.25 17 +0.00(+0.00%)
Jul 17, 2020 165.25 165.25 165.25 4 +0.00(+0.00%)
Jul 16, 2020 165.25 165.25 165.25 165.25 120 -0.17(-0.10%)
Jul 15, 2020 165.42 165.42 165.42 165.42 527 +0.17(+0.10%)
Jul 14, 2020 164.26 165.25 164.26 165.25 228 +0.21(+0.13%)
Jul 13, 2020 168.65 168.65 165.04 165.04 1,328 -1.45(-0.87%)
Jul 10, 2020 166.49 166.49 166.49 166.49 100 +1.19(+0.72%)
Jul 09, 2020 165.56 166.62 165.30 165.30 539 +3.46(+2.14%)
Jul 08, 2020 161.84 161.84 161.84 161.84 211 +0.44(+0.27%)
Jul 07, 2020 161.60 161.60 161.40 161.40 244 +1.40(+0.88%)
Jul 06, 2020 160.00 160.00 160.00 160.00 237 +5.00(+3.23%)
Jul 02, 2020 155.00 155.00 155.00 47 +0.00(+0.00%)
Jul 01, 2020 155.00 155.00 155.00 13 +0.00(+0.00%)
Jun 30, 2020 150.36 155.00 150.36 155.00 777 +12.90(+9.08%)
Jun 29, 2020 142.10 142.10 142.10 55 +0.00(+0.00%)
Jun 26, 2020 142.10 142.10 142.10 73 +0.00(+0.00%)
Jun 25, 2020 140.90 142.10 140.10 142.10 650 -3.30(-2.27%)
Jun 24, 2020 145.40 145.40 145.40 81 +0.00(+0.00%)
Jun 23, 2020 146.94 146.94 145.40 145.40 1,020 +8.57(+6.26%)
Jun 22, 2020 136.83 136.83 136.83 136.83 394 +1.83(+1.36%)
Jun 19, 2020 135.00 135.00 135.00 186 +0.00(+0.00%)
Jun 18, 2020 135.00 135.00 135.00 135.00 202 +0.55(+0.41%)
Jun 17, 2020 134.45 134.45 134.45 118 +0.00(+0.00%)
Jun 16, 2020 134.45 134.45 134.45 134.45 1,083 +0.60(+0.45%)
Jun 15, 2020 133.85 133.85 133.85 133.85 121 +2.20(+1.67%)
Jun 12, 2020 131.65 131.65 131.65 70 +0.00(+0.00%)
Jun 11, 2020 132.65 132.65 131.65 131.65 208 -3.30(-2.45%)
Jun 10, 2020 134.95 134.95 134.95 82 +0.00(+0.00%)
Jun 09, 2020 134.95 134.95 134.95 134.95 1,010 -5.71(-4.06%)
Jun 08, 2020 140.66 140.66 140.66 24 +0.00(+0.00%)
Jun 05, 2020 138.71 140.66 138.71 140.66 500 +16.96(+13.71%)
Jun 04, 2020 123.70 123.70 123.70 23 +0.00(+0.00%)
Jun 03, 2020 123.70 123.70 123.70 77 +0.00(+0.00%)
Jun 02, 2020 123.07 123.70 123.07 123.70 315 +7.30(+6.27%)
Jun 01, 2020 116.40 116.40 116.40 14 +0.00(+0.00%)
May 29, 2020 116.40 116.40 116.40 116.40 100 +0.10(+0.09%)
May 28, 2020 116.30 116.30 116.30 116.30 121 +3.55(+3.15%)
May 27, 2020 112.75 112.75 112.75 112.75 209 -1.50(-1.31%)
May 26, 2020 114.25 114.25 114.25 25 +0.00(+0.00%)
May 22, 2020 114.46 114.46 114.25 114.25 400 +2.45(+2.19%)
May 21, 2020 111.80 111.80 111.80 111.80 207 -1.75(-1.54%)
May 19, 2020 113.55 113.55 113.55 0 +0.91(+0.81%)
May 18, 2020 112.64 112.64 112.64 112.64 137 +2.94(+2.68%)
May 15, 2020 109.70 109.70 109.70 178 +0.00(+0.00%)
May 14, 2020 107.45 109.70 107.45 109.70 602 +0.40(+0.37%)
May 13, 2020 109.30 109.30 109.30 9 +0.00(+0.00%)
May 12, 2020 109.30 109.30 109.30 55 +0.00(+0.00%)
May 11, 2020 109.30 109.30 109.30 65 +0.00(+0.00%)
May 08, 2020 109.30 109.30 109.30 2 +0.00(+0.00%)
May 07, 2020 109.30 109.30 109.30 74 +0.00(+0.00%)
May 06, 2020 109.30 109.30 109.30 54 +0.00(+0.00%)
May 05, 2020 109.30 109.30 109.30 179 +0.00(+0.00%)
May 04, 2020 109.24 109.30 109.24 109.30 604 +3.05(+2.87%)
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.