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

Asm International NV ADR (OP: ASMIY )

668.67 +11.94 (+1.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 28, 2023 361.01 363.98 359.85 361.91 2,180 -0.53(-0.15%)
Apr 27, 2023 360.14 362.61 353.95 362.44 2,900 +14.45(+4.15%)
Apr 26, 2023 346.19 355.30 343.37 347.99 3,758 -10.92(-3.04%)
Apr 25, 2023 383.17 384.30 347.00 358.91 4,391 -26.54(-6.89%)
Apr 24, 2023 390.62 390.62 381.75 385.45 2,246 +3.99(+1.05%)
Apr 21, 2023 379.39 384.22 376.12 381.46 1,613 +2.97(+0.78%)
Apr 20, 2023 376.83 382.50 375.68 378.49 3,250 +7.23(+1.95%)
Apr 19, 2023 374.01 376.38 369.31 371.26 2,385 -15.73(-4.06%)
Apr 18, 2023 386.82 387.82 384.14 386.99 1,332 +3.83(+1.00%)
Apr 17, 2023 380.79 383.27 378.33 383.16 5,892 -11.97(-3.03%)
Apr 14, 2023 395.96 399.25 392.80 395.13 2,105 -4.38(-1.10%)
Apr 13, 2023 395.63 401.15 394.24 399.51 1,878 +9.16(+2.35%)
Apr 12, 2023 397.88 399.23 389.40 390.35 3,094 -4.96(-1.25%)
Apr 11, 2023 398.28 401.16 394.19 395.31 4,086 +5.46(+1.40%)
Apr 10, 2023 398.38 398.38 377.00 389.85 3,447 -0.95(-0.24%)
Apr 06, 2023 386.72 393.77 383.92 390.80 1,640 -0.91(-0.23%)
Apr 05, 2023 398.49 398.49 387.94 391.71 44,540 -11.57(-2.87%)
Apr 04, 2023 403.12 407.09 402.41 403.28 7,428 +2.63(+0.66%)
Apr 03, 2023 400.08 401.74 396.00 400.65 3,614 -2.45(-0.61%)
Mar 31, 2023 402.00 405.53 401.99 403.10 1,754 -0.41(-0.10%)
Mar 30, 2023 400.91 404.84 400.65 403.51 3,189 +17.25(+4.47%)
Mar 29, 2023 384.08 388.14 383.28 386.26 2,416 +16.06(+4.34%)
Mar 28, 2023 370.89 372.93 367.27 370.20 2,484 -0.90(-0.24%)
Mar 27, 2023 372.50 373.93 367.72 371.10 1,667 +11.29(+3.14%)
Mar 24, 2023 366.33 368.15 355.25 359.81 7,029 -2.62(-0.72%)
Mar 23, 2023 364.18 371.83 359.08 362.43 2,562 +11.50(+3.28%)
Mar 22, 2023 352.03 362.50 350.93 350.93 2,668 -5.48(-1.54%)
Mar 21, 2023 356.21 357.31 351.97 356.41 1,961 +6.41(+1.83%)
Mar 20, 2023 347.27 350.00 345.64 350.00 2,170 +6.02(+1.75%)
Mar 17, 2023 343.71 347.10 341.77 343.98 2,015 +5.17(+1.53%)
Mar 16, 2023 321.46 339.85 320.73 338.81 3,186 +6.47(+1.95%)
Mar 15, 2023 328.56 335.06 324.52 332.34 4,177 -4.16(-1.24%)
Mar 14, 2023 335.48 339.54 333.70 336.50 5,910 +5.00(+1.51%)
Mar 13, 2023 323.66 334.00 322.93 331.50 3,205 +5.21(+1.60%)
Mar 10, 2023 332.94 335.04 324.64 326.29 3,337 -2.25(-0.68%)
Mar 09, 2023 333.92 338.83 328.54 328.54 2,917 -4.62(-1.39%)
Mar 08, 2023 329.05 335.18 329.05 333.16 2,273 +7.35(+2.26%)
Mar 07, 2023 332.82 335.16 325.80 325.81 2,450 -8.83(-2.64%)
Mar 06, 2023 337.25 338.49 334.50 334.64 2,096 -2.36(-0.70%)
Mar 03, 2023 333.70 337.77 330.85 337.00 2,603 +11.77(+3.62%)
Mar 02, 2023 318.73 327.52 317.36 325.23 3,378 +2.15(+0.67%)
Mar 01, 2023 327.35 328.27 321.24 323.08 7,243 -18.92(-5.53%)
Feb 28, 2023 342.95 348.43 341.01 342.00 50,477 -1.28(-0.37%)
Feb 27, 2023 339.39 346.63 337.90 343.28 30,352 +12.37(+3.74%)
Feb 24, 2023 332.65 335.25 329.46 330.91 2,552 -6.52(-1.93%)
Feb 23, 2023 340.05 341.13 333.09 337.44 4,577 +7.56(+2.29%)
Feb 22, 2023 332.44 334.17 328.28 329.87 1,516 -4.18(-1.25%)
Feb 21, 2023 336.37 338.89 333.61 334.05 3,246 -12.50(-3.61%)
Feb 17, 2023 340.66 346.55 340.40 346.55 2,295 +1.13(+0.33%)
Feb 16, 2023 345.97 351.94 344.04 345.42 3,346 -10.32(-2.90%)
Feb 15, 2023 350.91 357.14 349.17 355.75 1,324 +3.56(+1.01%)
Feb 14, 2023 344.95 355.29 344.95 352.19 2,635 +1.69(+0.48%)
Feb 13, 2023 346.72 351.12 345.04 350.50 1,553 +6.08(+1.77%)
Feb 10, 2023 342.34 345.68 340.19 344.42 1,883 -2.78(-0.80%)
Feb 09, 2023 354.11 355.89 346.77 347.20 1,949 -2.82(-0.81%)
Feb 08, 2023 356.52 356.52 350.02 350.02 1,625 -12.61(-3.48%)
Feb 07, 2023 352.66 363.05 352.52 362.63 2,450 +10.39(+2.95%)
Feb 06, 2023 352.77 354.65 350.00 352.24 4,058 -6.10(-1.70%)
Feb 03, 2023 357.67 366.00 357.67 358.34 3,847 -0.93(-0.26%)
Feb 02, 2023 364.28 365.93 356.26 359.27 2,774 +9.03(+2.58%)
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.