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

Asm International NV ADR (OP: ASMIY )

701.43 -6.83 (-0.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Dec 29, 2023 519.59 523.78 517.36 519.20 1,994 -6.10(-1.16%)
Dec 28, 2023 528.82 535.20 524.79 525.30 3,173 -3.45(-0.65%)
Dec 27, 2023 530.93 532.25 526.05 528.75 3,191 -1.46(-0.28%)
Dec 26, 2023 519.45 530.21 519.41 530.21 3,447 +13.13(+2.54%)
Dec 22, 2023 521.66 524.60 517.08 517.08 13,895 -0.78(-0.15%)
Dec 21, 2023 517.69 525.00 514.27 517.86 14,537 +8.49(+1.67%)
Dec 20, 2023 515.41 521.46 508.02 509.37 4,136 -17.13(-3.25%)
Dec 19, 2023 524.18 529.62 524.11 526.50 6,098 +2.59(+0.49%)
Dec 18, 2023 530.22 531.69 521.69 523.91 3,497 -10.12(-1.90%)
Dec 15, 2023 532.79 536.76 529.16 534.03 6,238 +7.46(+1.42%)
Dec 14, 2023 528.31 533.08 523.35 526.57 3,689 +3.86(+0.74%)
Dec 13, 2023 517.10 527.91 512.05 522.71 2,006 +19.58(+3.89%)
Dec 12, 2023 497.98 503.13 497.98 503.13 4,066 +5.40(+1.08%)
Dec 11, 2023 492.97 502.38 492.75 497.73 2,408 +5.15(+1.05%)
Dec 08, 2023 489.44 496.33 489.44 492.58 2,744 +5.75(+1.18%)
Dec 07, 2023 485.28 490.00 481.63 486.83 2,449 +1.30(+0.27%)
Dec 06, 2023 486.80 492.95 482.38 485.53 1,808 +2.14(+0.44%)
Dec 05, 2023 487.59 487.99 479.26 483.38 2,796 -1.62(-0.33%)
Dec 04, 2023 500.38 500.38 477.34 485.00 2,583 -19.18(-3.80%)
Dec 01, 2023 516.57 523.09 499.00 504.18 24,525 -11.05(-2.14%)
Nov 30, 2023 518.80 518.80 509.80 515.23 3,788 +1.90(+0.37%)
Nov 29, 2023 512.61 520.00 512.35 513.33 4,254 +12.63(+2.52%)
Nov 28, 2023 504.51 508.99 498.73 500.70 7,271 -6.05(-1.19%)
Nov 27, 2023 504.47 508.67 502.73 506.75 2,240 +2.74(+0.54%)
Nov 24, 2023 506.13 508.01 501.69 504.01 1,464 +3.65(+0.73%)
Nov 22, 2023 504.67 504.77 497.02 500.36 1,738 +3.36(+0.68%)
Nov 21, 2023 504.95 505.01 494.30 497.00 2,428 -11.51(-2.26%)
Nov 20, 2023 505.24 511.62 502.16 508.51 2,371 +1.37(+0.27%)
Nov 17, 2023 506.17 515.00 494.81 507.14 6,620 +9.18(+1.84%)
Nov 16, 2023 496.67 501.17 494.27 497.96 7,505 +6.96(+1.42%)
Nov 15, 2023 495.44 499.00 489.90 491.00 7,704 +2.48(+0.51%)
Nov 14, 2023 487.72 494.28 485.63 488.52 2,663 +16.32(+3.46%)
Nov 13, 2023 469.91 472.50 467.98 472.20 3,672 -0.70(-0.15%)
Nov 10, 2023 460.81 472.90 460.81 472.90 2,746 +14.20(+3.10%)
Nov 09, 2023 464.50 470.00 455.47 458.70 1,735 -3.48(-0.75%)
Nov 08, 2023 456.92 463.97 455.60 462.18 10,565 +7.64(+1.68%)
Nov 07, 2023 451.70 455.00 450.52 454.54 2,357 +8.76(+1.97%)
Nov 06, 2023 449.09 450.73 445.04 445.78 3,432 -1.68(-0.38%)
Nov 03, 2023 447.14 454.61 445.28 447.46 3,465 +7.68(+1.75%)
Nov 02, 2023 442.44 443.85 434.57 439.78 3,531 +18.25(+4.33%)
Nov 01, 2023 415.21 423.90 415.01 421.53 2,784 +8.47(+2.05%)
Oct 31, 2023 414.68 417.90 408.02 413.06 49,249 +6.06(+1.49%)
Oct 30, 2023 402.85 408.60 400.59 407.00 8,672 -5.12(-1.24%)
Oct 27, 2023 416.20 417.63 409.35 412.12 3,132 +3.27(+0.80%)
Oct 26, 2023 409.78 413.75 404.20 408.85 2,293 +7.15(+1.78%)
Oct 25, 2023 414.71 414.71 398.88 401.70 3,760 -0.10(-0.02%)
Oct 24, 2023 382.99 404.85 380.73 401.80 11,850 +14.80(+3.82%)
Oct 23, 2023 377.39 389.50 375.35 387.00 39,558 +8.12(+2.14%)
Oct 20, 2023 388.00 391.67 378.87 378.88 1,676 -7.69(-1.99%)
Oct 19, 2023 395.05 399.34 386.50 386.56 3,178 +3.70(+0.97%)
Oct 18, 2023 394.05 394.46 382.57 382.86 7,797 -23.66(-5.82%)
Oct 17, 2023 399.01 410.98 396.33 406.52 1,867 +1.02(+0.25%)
Oct 16, 2023 405.67 407.67 403.23 405.50 2,994 +3.13(+0.78%)
Oct 13, 2023 413.91 413.91 402.12 402.37 1,898 -14.91(-3.57%)
Oct 12, 2023 416.86 424.71 416.67 417.28 2,910 -3.58(-0.85%)
Oct 11, 2023 422.18 422.38 416.27 420.86 2,742 +1.88(+0.45%)
Oct 10, 2023 419.82 423.78 417.10 418.98 3,836 +1.70(+0.41%)
Oct 09, 2023 417.21 418.27 409.42 417.28 2,533 -8.77(-2.06%)
Oct 06, 2023 414.66 426.05 412.14 426.05 2,708 +13.15(+3.18%)
Oct 05, 2023 415.63 416.57 409.55 412.90 4,282 -8.48(-2.01%)
Oct 04, 2023 411.72 421.95 410.15 421.38 2,892 +10.94(+2.67%)
Oct 03, 2023 410.05 414.75 406.76 410.44 2,573 -8.25(-1.97%)
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.