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

Asm International NV ADR (OP: ASMIY )

717.57 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 23, 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 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%)
Jul 01, 2021 321.41 325.01 317.00 319.85 272 -10.34(-3.13%)
Jun 30, 2021 328.10 335.41 326.33 330.19 599 -4.81(-1.44%)
Jun 29, 2021 331.20 337.85 330.00 335.00 1,123 +7.00(+2.13%)
Jun 28, 2021 326.75 330.00 321.68 328.00 1,412 +8.53(+2.67%)
Jun 25, 2021 320.15 321.96 318.73 319.47 135 -0.50(-0.16%)
Jun 24, 2021 318.29 319.97 314.71 319.97 225 +4.97(+1.58%)
Jun 23, 2021 313.53 316.96 312.00 315.00 484 +0.03(+0.01%)
Jun 22, 2021 314.30 315.00 307.81 314.97 812 +1.67(+0.53%)
Jun 21, 2021 310.50 313.31 306.67 313.30 800 +2.85(+0.92%)
Jun 18, 2021 316.50 316.62 305.56 310.45 858 -12.82(-3.97%)
Jun 17, 2021 317.78 323.27 317.00 323.27 753 -2.75(-0.84%)
Jun 16, 2021 327.80 330.30 324.21 326.02 618 -7.01(-2.10%)
Jun 15, 2021 333.82 334.75 330.00 333.03 911 +3.03(+0.92%)
Jun 14, 2021 329.33 332.24 327.00 330.00 912 +2.73(+0.83%)
Jun 11, 2021 325.40 328.61 325.40 327.27 599 -5.38(-1.62%)
Jun 10, 2021 329.55 332.66 325.57 332.65 849 +3.08(+0.93%)
Jun 09, 2021 326.50 329.58 323.71 329.57 215 +7.09(+2.20%)
Jun 08, 2021 326.32 326.32 319.06 322.48 310 +0.20(+0.06%)
Jun 07, 2021 323.74 329.00 319.87 322.28 646 -4.06(-1.24%)
Jun 04, 2021 323.80 328.00 323.80 326.34 452 +3.08(+0.95%)
Jun 03, 2021 318.70 328.80 317.73 323.26 251 +4.16(+1.30%)
Jun 02, 2021 318.41 325.50 318.41 319.10 754 +0.81(+0.25%)
Jun 01, 2021 322.62 322.62 315.57 318.29 579 +3.53(+1.12%)
May 28, 2021 310.55 315.41 308.00 314.76 850 +7.49(+2.44%)
May 27, 2021 304.50 312.60 303.82 307.27 240 -2.72(-0.88%)
May 26, 2021 308.48 310.08 304.57 309.99 490 -0.11(-0.04%)
May 25, 2021 307.45 310.10 304.81 310.10 780 +5.87(+1.93%)
May 24, 2021 299.61 304.23 299.17 304.23 357 +8.65(+2.93%)
May 21, 2021 299.68 299.68 290.95 295.58 552 -3.61(-1.21%)
May 20, 2021 290.14 299.19 290.00 299.19 515 +12.17(+4.24%)
May 19, 2021 279.00 287.02 277.57 287.02 839 -12.16(-4.06%)
May 18, 2021 292.65 299.19 290.07 299.18 806 +21.30(+7.67%)
May 17, 2021 277.80 284.00 274.69 277.88 629 -3.12(-1.11%)
May 14, 2021 278.36 281.95 278.02 281.00 960 -0.84(-0.30%)
May 13, 2021 275.01 282.68 274.95 281.84 1,547 +7.84(+2.86%)
May 12, 2021 284.70 284.70 273.31 274.00 1,075 -22.31(-7.53%)
May 11, 2021 291.95 300.42 291.95 296.31 982 -18.49(-5.87%)
May 10, 2021 319.21 319.81 307.40 314.80 325 -4.41(-1.38%)
May 07, 2021 312.52 321.55 312.52 319.21 1,882 +12.45(+4.06%)
May 06, 2021 301.15 306.76 299.07 306.76 323 +1.07(+0.35%)
May 05, 2021 302.57 307.00 302.57 305.69 411 +5.64(+1.88%)
May 04, 2021 295.65 300.06 291.00 300.05 756 -10.14(-3.27%)
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.