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 +10.42 (+1.47%)
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 (%)
Sep 29, 2023 427.78 429.14 418.22 420.45 24,033 +2.45(+0.59%)
Sep 28, 2023 408.13 419.02 407.13 418.00 19,360 +11.66(+2.87%)
Sep 27, 2023 409.69 413.29 401.67 406.34 3,690 +12.34(+3.13%)
Sep 26, 2023 393.71 398.71 391.19 394.00 6,062 -6.35(-1.59%)
Sep 25, 2023 397.88 405.13 399.88 400.35 10,464 -8.65(-2.11%)
Sep 22, 2023 414.70 414.70 405.89 409.00 4,515 +12.12(+3.05%)
Sep 21, 2023 397.49 402.00 396.88 396.88 6,368 +5.66(+1.45%)
Sep 20, 2023 403.46 406.34 391.22 391.22 5,232 -16.73(-4.10%)
Sep 19, 2023 408.30 411.95 404.73 407.95 3,570 -3.37(-0.82%)
Sep 18, 2023 408.41 416.23 407.12 411.32 5,213 -0.49(-0.12%)
Sep 15, 2023 416.63 418.20 410.51 411.81 3,076 -30.27(-6.85%)
Sep 14, 2023 443.03 445.08 440.24 442.08 3,799 -1.61(-0.36%)
Sep 13, 2023 442.13 446.01 440.89 443.69 1,350 -5.12(-1.14%)
Sep 12, 2023 445.06 455.58 445.06 448.81 1,839 -11.57(-2.51%)
Sep 11, 2023 467.19 467.19 457.25 460.38 3,050 -2.31(-0.50%)
Sep 08, 2023 467.54 469.67 460.36 462.69 2,083 -7.69(-1.63%)
Sep 07, 2023 465.42 471.61 461.18 470.38 3,071 -17.75(-3.64%)
Sep 06, 2023 489.40 492.37 481.83 488.13 3,957 +2.84(+0.59%)
Sep 05, 2023 487.20 488.56 483.33 485.29 1,802 +7.03(+1.47%)
Sep 01, 2023 486.30 486.81 476.56 478.26 2,351 -3.83(-0.79%)
Aug 31, 2023 485.00 489.31 478.04 482.09 2,961 +0.56(+0.12%)
Aug 30, 2023 478.53 485.00 478.53 481.53 1,694 +7.46(+1.57%)
Aug 29, 2023 463.37 477.42 463.37 474.07 4,184 +4.08(+0.87%)
Aug 28, 2023 470.88 472.11 467.65 469.99 1,681 +8.38(+1.82%)
Aug 25, 2023 462.14 465.54 452.98 461.61 4,837 +2.50(+0.54%)
Aug 24, 2023 495.92 495.92 457.85 459.11 3,341 -40.71(-8.14%)
Aug 23, 2023 484.52 501.70 484.52 499.82 1,705 +17.72(+3.68%)
Aug 22, 2023 487.91 492.77 480.28 482.10 3,669 +4.73(+0.99%)
Aug 21, 2023 472.80 485.83 471.07 477.37 3,497 +9.99(+2.14%)
Aug 18, 2023 459.94 469.71 455.54 467.38 5,147 +12.11(+2.66%)
Aug 17, 2023 463.20 465.40 454.04 455.27 2,441 -8.70(-1.88%)
Aug 16, 2023 470.64 470.64 463.14 463.98 1,919 -0.66(-0.14%)
Aug 15, 2023 468.43 475.98 464.62 464.64 1,818 -8.27(-1.75%)
Aug 14, 2023 469.99 475.91 465.16 472.91 2,148 -4.62(-0.97%)
Aug 11, 2023 490.66 490.66 474.28 477.53 1,500 -14.47(-2.94%)
Aug 10, 2023 492.73 499.75 488.56 492.00 2,545 +3.80(+0.78%)
Aug 09, 2023 488.07 491.09 483.72 488.20 4,798 +0.90(+0.18%)
Aug 08, 2023 483.95 493.17 481.71 487.30 2,770 -8.28(-1.67%)
Aug 07, 2023 493.02 495.99 490.50 495.58 1,930 +8.62(+1.77%)
Aug 04, 2023 493.37 496.30 486.95 486.96 4,748 +4.54(+0.94%)
Aug 03, 2023 476.67 486.94 475.34 482.42 2,399 +8.25(+1.74%)
Aug 02, 2023 475.80 478.24 471.66 474.17 2,903 -4.12(-0.86%)
Aug 01, 2023 475.06 478.29 473.76 478.29 3,636 +2.70(+0.57%)
Jul 31, 2023 477.85 479.77 473.09 475.59 1,763 -2.67(-0.56%)
Jul 28, 2023 475.64 482.71 471.55 478.26 11,484 +8.04(+1.71%)
Jul 27, 2023 477.69 483.13 468.30 470.22 3,136 +35.27(+8.11%)
Jul 26, 2023 432.35 440.44 430.48 434.95 5,663 +28.51(+7.01%)
Jul 25, 2023 418.86 426.31 404.54 406.44 3,958 -13.60(-3.24%)
Jul 24, 2023 426.18 427.56 419.12 420.04 3,201 -11.73(-2.72%)
Jul 21, 2023 432.71 434.36 428.08 431.77 5,144 +2.39(+0.56%)
Jul 20, 2023 437.35 437.60 428.14 429.38 6,351 -29.59(-6.45%)
Jul 19, 2023 458.90 463.63 453.02 458.97 4,479 -2.87(-0.62%)
Jul 18, 2023 462.55 464.25 456.66 461.84 1,808 -3.38(-0.73%)
Jul 17, 2023 460.13 466.99 456.51 465.22 3,040 +3.22(+0.70%)
Jul 14, 2023 463.29 470.40 460.78 462.00 2,092 +3.45(+0.75%)
Jul 13, 2023 455.20 459.99 454.99 458.55 2,229 +20.28(+4.63%)
Jul 12, 2023 436.80 440.78 431.49 438.27 2,152 +27.62(+6.73%)
Jul 11, 2023 416.09 416.09 405.06 410.65 2,254 -6.99(-1.67%)
Jul 10, 2023 411.49 419.00 411.49 417.64 2,540 +11.05(+2.72%)
Jul 07, 2023 407.59 412.12 405.50 406.59 1,861 -4.62(-1.12%)
Jul 06, 2023 410.92 411.34 404.60 411.21 1,377 -2.79(-0.67%)
Jul 05, 2023 416.43 416.56 412.73 414.00 2,689 -6.07(-1.44%)
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.